Select Exchange & Index:
NIFTY100ESGSECT
4304.25
updated on: 17-Dec-2025 [16:14]
Advances - 20 |
Declines - 31 |
Unchanged - 1
Overview
| Open | 4323.30 | Prev. Close | 4315.95 |
|---|---|---|---|
| Day High | 4326.75 | 52 Week High | 4380.65 |
| Day Low | 4294.75 | 52 Week Low | 3610.90 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Axis Bank Ltd. | 1219.6 | 1224.7 | 5.10 | 0.42 |
| Biocon Ltd. | 384.9 | 386.1 | 1.20 | 0.31 |
| Eicher Motors Ltd. | 7061.5 | 7134.5 | 73.00 | 1.03 |
| GAIL (India) Ltd. | 168.32 | 169.07 | 0.75 | 0.45 |
| Grasim Industries Ltd. | 2799.1 | 2806.6 | 7.50 | 0.27 |
| HCL Technologies Ltd. | 1651.7 | 1655 | 3.30 | 0.20 |
| Indian Oil Corporation Ltd. | 167.74 | 168.16 | 0.42 | 0.25 |
| Infosys Ltd. | 1592.9 | 1602 | 9.10 | 0.57 |
| LTIMindtree Ltd. | 6216 | 6252.5 | 36.50 | 0.59 |
| Maruti Suzuki India Ltd. | 16354 | 16398 | 44.00 | 0.27 |
| NTPC Ltd. | 321 | 321.25 | 0.25 | 0.08 |
| Power Grid Corporation Of India Ltd. | 260.35 | 261.1 | 0.75 | 0.29 |
| Reliance Industries Ltd. | 1542.3 | 1544.4 | 2.10 | 0.14 |
| Shree Cement Ltd. | 25990 | 26045 | 55.00 | 0.21 |
| Shriram Finance Ltd. | 848.4 | 864.2 | 15.80 | 1.86 |
| Tata Consumer Products Ltd. | 1169.9 | 1179.8 | 9.90 | 0.85 |
| Tata Motors Passenger Vehicles Ltd. | 345.45 | 346.35 | 0.90 | 0.26 |
| Torrent Pharmaceuticals Ltd. | 3765.1 | 3770.8 | 5.70 | 0.15 |
| TVS Motor Company Ltd. | 3619.6 | 3638.9 | 19.30 | 0.53 |
| Zydus Lifesciences Ltd. | 914.35 | 918.1 | 3.75 | 0.41 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 5242 | 5171 | -71.00 | -1.35 |
| Adani Enterprises Ltd. | 2247.9 | 2232.5 | -15.40 | -0.69 |
| Adani Ports and Special Economic Zone Ltd. | 1499 | 1486.3 | -12.70 | -0.85 |
| Adani Total Gas Ltd. | 586.9 | 584.65 | -2.25 | -0.38 |
| Ambuja Cements Ltd. | 548.7 | 541.3 | -7.40 | -1.35 |
| Apollo Hospitals Enterprise Ltd. | 7051.5 | 6921.5 | -130.00 | -1.84 |
| Avenue Supermarts Ltd. | 3856.8 | 3826.2 | -30.60 | -0.79 |
| Bajaj Finserv Ltd. | 2035.2 | 2021.2 | -14.00 | -0.69 |
| Bosch Ltd. | 36230 | 35975 | -255.00 | -0.70 |
| CG Power and Industrial Solutions Ltd. | 673.05 | 670.4 | -2.65 | -0.39 |
| Cholamandalam Investment and Finance Company Ltd. | 1715.4 | 1673.5 | -41.90 | -2.44 |
| Cipla Ltd. | 1499.6 | 1496.9 | -2.70 | -0.18 |
| Colgate-Palmolive (India) Ltd. | 2160.4 | 2087.4 | -73.00 | -3.38 |
| Dabur India Ltd. | 497.2 | 494.15 | -3.05 | -0.61 |
| HDFC Bank Ltd. | 994.3 | 984 | -10.30 | -1.04 |
| HDFC Life Insurance Company Ltd. | 764.35 | 753.5 | -10.85 | -1.42 |
| ICICI Bank Ltd. | 1366 | 1352.4 | -13.60 | -1.00 |
| ICICI Lombard General Insurance Company Ltd. | 1951.2 | 1947 | -4.20 | -0.22 |
| Indian Railway Catering And Tourism Corporation Ltd. | 671.05 | 666.1 | -4.95 | -0.74 |
| IndusInd Bank Ltd. | 845.05 | 833.85 | -11.20 | -1.33 |
| Jindal Steel Ltd. | 1011.2 | 1001.5 | -9.70 | -0.96 |
| Marico Ltd. | 738.8 | 738.15 | -0.65 | -0.09 |
| Muthoot Finance Ltd. | 3847 | 3766.5 | -80.50 | -2.09 |
| Nestle India Ltd. | 1240.6 | 1234.6 | -6.00 | -0.48 |
| REC Ltd. | 335.4 | 333.95 | -1.45 | -0.43 |
| SBI Cards And Payment Services Ltd. | 847.7 | 834.4 | -13.30 | -1.57 |
| Siemens Ltd. | 3161.4 | 3140.1 | -21.30 | -0.67 |
| Tata Power Company Ltd. | 379.85 | 378.55 | -1.30 | -0.34 |
| The Indian Hotels Company Ltd. | 725.25 | 713.2 | -12.05 | -1.66 |
| Trent Ltd. | 4108.7 | 4045.2 | -63.50 | -1.55 |
| UPL Ltd. | 749.9 | 746.3 | -3.60 | -0.48 |
Market Stats
Advances
20
Declines
31
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 | 5238 | 5262.5 | 5152 | 5242 | 5171 | -71.00 | -1.35 | 85858 | 44.40 | 9149.95 | 2640 | 2025-12-17 15:58:59 |
| Adani Enterprises Ltd. | ADANIENT | 2247.6 | 2255 | 2221 | 2247.9 | 2232.5 | -15.40 | -0.69 | 651509 | 145.45 | 4190 | 1017.45 | 2025-12-17 15:59:31 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1494.1 | 1500 | 1479.3 | 1499 | 1486.3 | -12.70 | -0.85 | 964352 | 143.33 | 1621.4 | 395.1 | 2025-12-17 15:59:37 |
| Adani Total Gas Ltd. | ATGL | 586.8 | 590 | 580.3 | 586.9 | 584.65 | -2.25 | -0.38 | 232805 | 13.61 | 4000 | 522.55 | 2025-12-17 15:56:16 |
| Ambuja Cements Ltd. | AMBUJACEM | 547 | 549.9 | 539.5 | 548.7 | 541.3 | -7.40 | -1.35 | 518141 | 28.05 | 706.95 | 315.3 | 2025-12-17 15:58:31 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 7109 | 7109 | 6911.5 | 7051.5 | 6921.5 | -130.00 | -1.84 | 358023 | 247.81 | 8099.5 | 3987.85 | 2025-12-17 15:59:05 |
| Avenue Supermarts Ltd. | DMART | 3857.5 | 3869.8 | 3808.7 | 3856.8 | 3826.2 | -30.60 | -0.79 | 401218 | 153.51 | 5484.85 | 3292 | 2025-12-17 15:44:44 |
| Axis Bank Ltd. | AXISBANK | 1220.6 | 1236 | 1220.3 | 1219.6 | 1224.7 | 5.10 | 0.42 | 5147181 | 630.38 | 1339.65 | 707.7 | 2025-12-17 15:59:37 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2035.2 | 2044 | 2011.6 | 2035.2 | 2021.2 | -14.00 | -0.69 | 398342 | 80.51 | 2195 | 1215 | 2025-12-17 15:59:00 |
| Biocon Ltd. | BIOCON | 385 | 388.7 | 383.75 | 384.9 | 386.1 | 1.20 | 0.31 | 1318360 | 50.90 | 424.95 | 191.55 | 2025-12-17 15:56:57 |
| Bosch Ltd. | BOSCHLTD | 36380 | 36380 | 35850 | 36230 | 35975 | -255.00 | -0.70 | 9258 | 33.31 | 41945 | 15300 | 2025-12-17 15:48:43 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 678 | 691.2 | 666.6 | 673.05 | 670.4 | -2.65 | -0.39 | 3601375 | 241.44 | 874.7 | 212.1 | 2025-12-17 15:57:12 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1710 | 1731.8 | 1667.1 | 1715.4 | 1673.5 | -41.90 | -2.44 | 1133450 | 189.68 | 1782 | 658 | 2025-12-17 15:57:12 |
| Cipla Ltd. | CIPLA | 1497.6 | 1505.3 | 1491 | 1499.6 | 1496.9 | -2.70 | -0.18 | 1000116 | 149.71 | 1702.05 | 852 | 2025-12-17 15:57:32 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2126.9 | 2142.2 | 2075.3 | 2160.4 | 2087.4 | -73.00 | -3.38 | 387671 | 80.92 | 3890 | 1434.6 | 2025-12-17 15:57:36 |
| Dabur India Ltd. | DABUR | 497 | 498.6 | 492.3 | 497.2 | 494.15 | -3.05 | -0.61 | 551891 | 27.27 | 672 | 433.3 | 2025-12-17 15:54:18 |
| Eicher Motors Ltd. | EICHERMOT | 7104 | 7176.5 | 7080.5 | 7061.5 | 7134.5 | 73.00 | 1.03 | 594264 | 423.98 | 7328.5 | 2836 | 2025-12-17 15:59:38 |
| Eternal Ltd. | ETERNAL | 286.25 | 290.5 | 283.55 | 284.45 | 284.45 | 0.00 | 0.00 | 27154430 | 772.41 | 368.45 | 44.35 | 2025-12-17 15:59:57 |
| GAIL (India) Ltd. | GAIL | 169.1 | 170.5 | 168 | 168.32 | 169.07 | 0.75 | 0.45 | 3369805 | 56.97 | 246.3 | 83 | 2025-12-17 15:58:24 |
| Grasim Industries Ltd. | GRASIM | 2785.2 | 2814.9 | 2780 | 2799.1 | 2806.6 | 7.50 | 0.27 | 420053 | 117.89 | 2977.8 | 1527.05 | 2025-12-17 15:57:17 |
| HCL Technologies Ltd. | HCLTECH | 1651 | 1664.5 | 1646.3 | 1651.7 | 1655 | 3.30 | 0.20 | 1394918 | 230.86 | 2012.2 | 882 | 2025-12-17 15:58:32 |
| HDFC Bank Ltd. | HDFCBANK | 996 | 996 | 980.8 | 994.3 | 984 | -10.30 | -1.04 | 19080922 | 1877.56 | 2037.7 | 939.1 | 2025-12-17 15:59:58 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 764.35 | 764.35 | 749 | 764.35 | 753.5 | -10.85 | -1.42 | 1809434 | 136.34 | 820.75 | 457.8 | 2025-12-17 15:59:11 |
| ICICI Bank Ltd. | ICICIBANK | 1365 | 1365 | 1343.1 | 1366 | 1352.4 | -13.60 | -1.00 | 9440391 | 1276.72 | 1500 | 796 | 2025-12-17 15:59:37 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1942 | 1960.4 | 1933.5 | 1951.2 | 1947 | -4.20 | -0.22 | 589549 | 114.79 | 2301.9 | 1049.05 | 2025-12-17 15:40:39 |
| Indian Oil Corporation Ltd. | IOC | 168.64 | 169.4 | 167.25 | 167.74 | 168.16 | 0.42 | 0.25 | 17416464 | 292.88 | 196.8 | 65.2 | 2025-12-17 15:59:57 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 669.95 | 672.45 | 664.2 | 671.05 | 666.1 | -4.95 | -0.74 | 386764 | 25.76 | 1138.9 | 557.1 | 2025-12-17 15:59:36 |
| IndusInd Bank Ltd. | INDUSINDBK | 838.2 | 846.1 | 827.8 | 845.05 | 833.85 | -11.20 | -1.33 | 3107473 | 259.12 | 1694.5 | 606 | 2025-12-17 15:59:41 |
| Infosys Ltd. | INFY | 1587.2 | 1606.9 | 1586 | 1592.9 | 1602 | 9.10 | 0.57 | 4817628 | 771.78 | 2006.45 | 1185.3 | 2025-12-17 15:59:44 |
| Jindal Steel Ltd. | JINDALSTEL | 1008 | 1012.4 | 998 | 1011.2 | 1001.5 | -9.70 | -0.96 | 647160 | 64.81 | 1098 | 377 | 2025-12-17 15:57:16 |
| LTIMindtree Ltd. | LTIM | 6217 | 6292.5 | 6212 | 6216 | 6252.5 | 36.50 | 0.59 | 405919 | 253.80 | 6767.95 | 3802 | 2025-12-17 15:55:03 |
| Marico Ltd. | MARICO | 738 | 741.35 | 734.1 | 738.8 | 738.15 | -0.65 | -0.09 | 877616 | 64.78 | 765.3 | 462.7 | 2025-12-17 15:58:14 |
| Maruti Suzuki India Ltd. | MARUTI | 16389 | 16490 | 16357 | 16354 | 16398 | 44.00 | 0.27 | 257406 | 422.09 | 16660 | 8076.05 | 2025-12-17 15:56:47 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3853 | 3867 | 3756.5 | 3847 | 3766.5 | -80.50 | -2.09 | 283613 | 106.82 | 3868 | 911.25 | 2025-12-17 15:59:55 |
| Nestle India Ltd. | NESTLEIND | 1237 | 1241.4 | 1224.3 | 1240.6 | 1234.6 | -6.00 | -0.48 | 526222 | 64.97 | 24745 | 1084.7 | 2025-12-17 15:53:07 |
| NTPC Ltd. | NTPC | 320 | 322.4 | 319.55 | 321 | 321.25 | 0.25 | 0.08 | 5043027 | 162.01 | 448.45 | 152.6 | 2025-12-17 15:59:43 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 260.35 | 262.75 | 259.3 | 260.35 | 261.1 | 0.75 | 0.29 | 10944698 | 285.77 | 366.25 | 186.35 | 2025-12-17 15:59:10 |
| REC Ltd. | RECLTD | 337.05 | 337.3 | 332.5 | 335.4 | 333.95 | -1.45 | -0.43 | 4532037 | 151.35 | 654 | 91.05 | 2025-12-17 15:59:50 |
| Reliance Industries Ltd. | RELIANCE | 1550 | 1550 | 1539.3 | 1542.3 | 1544.4 | 2.10 | 0.14 | 7116649 | 1099.10 | 3217.6 | 1114.85 | 2025-12-17 15:59:35 |
| SBI Cards And Payment Services Ltd. | SBICARD | 847.7 | 851.4 | 829 | 847.7 | 834.4 | -13.30 | -1.57 | 895187 | 74.69 | 1028.65 | 647.95 | 2025-12-17 15:59:45 |
| Shree Cement Ltd. | SHREECEM | 25990 | 26185 | 25900 | 25990 | 26045 | 55.00 | 0.21 | 64316 | 167.51 | 32490 | 20150 | 2025-12-17 15:59:01 |
| Shriram Finance Ltd. | SHRIRAMFIN | 856 | 875.45 | 855 | 848.4 | 864.2 | 15.80 | 1.86 | 11621162 | 1004.30 | 3652.25 | 493.35 | 2025-12-17 15:59:36 |
| Siemens Ltd. | SIEMENS | 3171 | 3180 | 3130.8 | 3161.4 | 3140.1 | -21.30 | -0.67 | 282648 | 88.75 | 8129.9 | 2450 | 2025-12-17 15:51:20 |
| Tata Consumer Products Ltd. | TATACONSUM | 1170 | 1187.9 | 1170 | 1169.9 | 1179.8 | 9.90 | 0.85 | 1502200 | 177.23 | 1262.6 | 686.6 | 2025-12-17 15:59:00 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 346.45 | 350 | 345.4 | 345.45 | 346.35 | 0.90 | 0.26 | 7045390 | 244.02 | 1179 | 341.4 | 2025-12-17 15:59:57 |
| Tata Power Company Ltd. | TATAPOWER | 379.85 | 383.3 | 377.3 | 379.85 | 378.55 | -1.30 | -0.34 | 2168123 | 82.07 | 494.85 | 182.35 | 2025-12-17 15:59:26 |
| The Indian Hotels Company Ltd. | INDHOTEL | 721.55 | 728.95 | 710.3 | 725.25 | 713.2 | -12.05 | -1.66 | 2576640 | 183.77 | 894.9 | 263.35 | 2025-12-17 15:59:25 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 3765.1 | 3784 | 3725 | 3765.1 | 3770.8 | 5.70 | 0.15 | 132340 | 49.90 | 3882.2 | 1445.55 | 2025-12-17 15:57:14 |
| Trent Ltd. | TRENT | 4100.1 | 4119.9 | 4036 | 4108.7 | 4045.2 | -63.50 | -1.55 | 460320 | 186.21 | 8345 | 1155 | 2025-12-17 15:57:14 |
| TVS Motor Company Ltd. | TVSMOTOR | 3617.8 | 3659.2 | 3611 | 3619.6 | 3638.9 | 19.30 | 0.53 | 423064 | 153.95 | 3720 | 925 | 2025-12-17 15:59:25 |
| UPL Ltd. | UPL | 751.7 | 752.8 | 740.95 | 749.9 | 746.3 | -3.60 | -0.48 | 1655654 | 123.56 | 807 | 451.85 | 2025-12-17 15:58:32 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 915.55 | 920.45 | 914.1 | 914.35 | 918.1 | 3.75 | 0.41 | 531484 | 48.80 | 1324.3 | 350.25 | 2025-12-17 15:59:35 |