Select Exchange & Index:
NIFTY100ESGSECT
3949.30
updated on: 21-May-2026 [16:14]
Advances - 23 |
Declines - 29 |
Unchanged - 0
Overview
| Open | 3980.85 | Prev. Close | 3952.15 |
|---|---|---|---|
| Day High | 3986.05 | 52 Week High | 4416.45 |
| Day Low | 3941.30 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Ports and Special Economic Zone Ltd. | 1772.6 | 1793.3 | 20.70 | 1.17 |
| Adani Total Gas Ltd. | 610.6 | 638.1 | 27.50 | 4.50 |
| Ambuja Cements Ltd. | 430.25 | 436.45 | 6.20 | 1.44 |
| Apollo Hospitals Enterprise Ltd. | 8078.5 | 8308.5 | 230.00 | 2.85 |
| Axis Bank Ltd. | 1249.8 | 1253.3 | 3.50 | 0.28 |
| CG Power and Industrial Solutions Ltd. | 853.25 | 864.9 | 11.65 | 1.37 |
| Cipla Ltd. | 1399.5 | 1401.9 | 2.40 | 0.17 |
| Eicher Motors Ltd. | 6849.5 | 6892 | 42.50 | 0.62 |
| GAIL (India) Ltd. | 155.64 | 155.9 | 0.26 | 0.17 |
| Grasim Industries Ltd. | 2971.1 | 3154.5 | 183.40 | 6.17 |
| HDFC Life Insurance Company Ltd. | 605.1 | 614.35 | 9.25 | 1.53 |
| ICICI Bank Ltd. | 1237.3 | 1242.8 | 5.50 | 0.44 |
| ICICI Lombard General Insurance Company Ltd. | 1784.8 | 1801 | 16.20 | 0.91 |
| Indian Oil Corporation Ltd. | 138.04 | 140.53 | 2.49 | 1.80 |
| IndusInd Bank Ltd. | 897.15 | 899.95 | 2.80 | 0.31 |
| Maruti Suzuki India Ltd. | 13003 | 13010 | 7.00 | 0.05 |
| REC Ltd. | 333 | 333.7 | 0.70 | 0.21 |
| Shree Cement Ltd. | 24420 | 24605 | 185.00 | 0.76 |
| Siemens Ltd. | 3696.4 | 3720.6 | 24.20 | 0.65 |
| Tata Motors Passenger Vehicles Ltd. | 361.25 | 361.35 | 0.10 | 0.03 |
| Torrent Pharmaceuticals Ltd. | 4429.2 | 4469.2 | 40.00 | 0.90 |
| Trent Ltd. | 4099.9 | 4170.4 | 70.50 | 1.72 |
| TVS Motor Company Ltd. | 3361.9 | 3380.7 | 18.80 | 0.56 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6605 | 6598 | -7.00 | -0.11 |
| Adani Enterprises Ltd. | 2704.8 | 2697.6 | -7.20 | -0.27 |
| Avenue Supermarts Ltd. | 4144.2 | 4137.2 | -7.00 | -0.17 |
| Bajaj Finserv Ltd. | 1772 | 1752.2 | -19.80 | -1.12 |
| Biocon Ltd. | 432.7 | 430.85 | -1.85 | -0.43 |
| Bosch Ltd. | 36830 | 35210 | -1620.00 | -4.40 |
| Britannia Industries Ltd. | 5344.5 | 5333 | -11.50 | -0.22 |
| Cholamandalam Investment and Finance Company Ltd. | 1518.9 | 1504 | -14.90 | -0.98 |
| Colgate-Palmolive (India) Ltd. | 2185.4 | 2164.9 | -20.50 | -0.94 |
| Dabur India Ltd. | 450.9 | 446.85 | -4.05 | -0.90 |
| Eternal Ltd. | 243.34 | 242.05 | -1.29 | -0.53 |
| HCL Technologies Ltd. | 1169.8 | 1168.2 | -1.60 | -0.14 |
| HDFC Bank Ltd. | 759.5 | 759.15 | -0.35 | -0.05 |
| Indian Railway Catering And Tourism Corporation Ltd. | 527.85 | 527.15 | -0.70 | -0.13 |
| Infosys Ltd. | 1193.7 | 1181.2 | -12.50 | -1.05 |
| Jindal Steel Ltd. | 1223.1 | 1196.8 | -26.30 | -2.15 |
| LTM Ltd. | 4143 | 4129.7 | -13.30 | -0.32 |
| Marico Ltd. | 838.45 | 831.85 | -6.60 | -0.79 |
| Muthoot Finance Ltd. | 3309.3 | 3272.7 | -36.60 | -1.11 |
| Nestle India Ltd. | 1420.1 | 1406.5 | -13.60 | -0.96 |
| NTPC Ltd. | 392.45 | 388.8 | -3.65 | -0.93 |
| Power Grid Corporation Of India Ltd. | 299.9 | 299.55 | -0.35 | -0.12 |
| Reliance Industries Ltd. | 1359.7 | 1349.6 | -10.10 | -0.74 |
| SBI Cards And Payment Services Ltd. | 624.35 | 620.2 | -4.15 | -0.66 |
| Shriram Finance Ltd. | 923.45 | 914.75 | -8.70 | -0.94 |
| Tata Power Company Ltd. | 413.5 | 410.5 | -3.00 | -0.73 |
| The Indian Hotels Company Ltd. | 659.6 | 657.4 | -2.20 | -0.33 |
| UPL Ltd. | 634.35 | 629 | -5.35 | -0.84 |
| Zydus Lifesciences Ltd. | 1040.85 | 1036.45 | -4.40 | -0.42 |
Market Stats
Advances
23
Declines
29
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 | 6673 | 6718 | 6566 | 6605 | 6598 | -7.00 | -0.11 | 498808 | 329.11 | 9149.95 | 2640 | 2026-05-21 16:00:34 |
| Adani Enterprises Ltd. | ADANIENT | 2727.9 | 2770 | 2684 | 2704.8 | 2697.6 | -7.20 | -0.27 | 1606690 | 433.42 | 4190 | 1017.45 | 2026-05-21 16:00:34 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1781.4 | 1800.8 | 1776.8 | 1772.6 | 1793.3 | 20.70 | 1.17 | 1628329 | 292.01 | 1823.9 | 395.1 | 2026-05-21 15:59:39 |
| Adani Total Gas Ltd. | ATGL | 616 | 654.7 | 614.3 | 610.6 | 638.1 | 27.50 | 4.50 | 11446003 | 730.37 | 4000 | 462.8 | 2026-05-21 16:00:34 |
| Ambuja Cements Ltd. | AMBUJACEM | 435 | 438 | 430.95 | 430.25 | 436.45 | 6.20 | 1.44 | 2915980 | 127.27 | 706.95 | 315.3 | 2026-05-21 16:00:34 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8198.5 | 8388 | 8051.5 | 8078.5 | 8308.5 | 230.00 | 2.85 | 1425124 | 1184.06 | 8388 | 3987.85 | 2026-05-21 15:58:40 |
| Avenue Supermarts Ltd. | DMART | 4167.4 | 4253 | 4122.3 | 4144.2 | 4137.2 | -7.00 | -0.17 | 498131 | 206.09 | 5484.85 | 3292 | 2026-05-21 15:59:38 |
| Axis Bank Ltd. | AXISBANK | 1256.9 | 1262.7 | 1244.8 | 1249.8 | 1253.3 | 3.50 | 0.28 | 5171528 | 648.15 | 1418.3 | 707.7 | 2026-05-21 15:56:15 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1781 | 1784.4 | 1746 | 1772 | 1752.2 | -19.80 | -1.12 | 479195 | 83.96 | 2195 | 1215 | 2026-05-21 15:55:36 |
| Biocon Ltd. | BIOCON | 436 | 436.75 | 429.1 | 432.7 | 430.85 | -1.85 | -0.43 | 2683900 | 115.64 | 436.9 | 191.55 | 2026-05-21 15:58:19 |
| Bosch Ltd. | BOSCHLTD | 37190 | 37600 | 34830 | 36830 | 35210 | -1620.00 | -4.40 | 115544 | 406.83 | 41945 | 15300 | 2026-05-21 15:59:15 |
| Britannia Industries Ltd. | BRITANNIA | 5361.5 | 5373 | 5292 | 5344.5 | 5333 | -11.50 | -0.22 | 485793 | 259.07 | 6469.9 | 3564.1 | 2026-05-21 15:57:15 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 865 | 870.3 | 857.05 | 853.25 | 864.9 | 11.65 | 1.37 | 2811644 | 243.18 | 886.8 | 212.1 | 2026-05-21 16:00:34 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1532 | 1540.5 | 1498.9 | 1518.9 | 1504 | -14.90 | -0.98 | 1311311 | 197.22 | 1831.5 | 658 | 2026-05-21 15:58:37 |
| Cipla Ltd. | CIPLA | 1406.5 | 1415.9 | 1397.7 | 1399.5 | 1401.9 | 2.40 | 0.17 | 1145360 | 160.57 | 1702.05 | 852 | 2026-05-21 16:00:34 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2195 | 2210 | 2153.5 | 2185.4 | 2164.9 | -20.50 | -0.94 | 329867 | 71.41 | 3890 | 1434.6 | 2026-05-21 15:55:29 |
| Dabur India Ltd. | DABUR | 453 | 454.1 | 443.6 | 450.9 | 446.85 | -4.05 | -0.90 | 2589322 | 115.70 | 672 | 403.35 | 2026-05-21 16:00:34 |
| Eicher Motors Ltd. | EICHERMOT | 6902 | 6945.5 | 6863 | 6849.5 | 6892 | 42.50 | 0.62 | 491206 | 338.54 | 8230 | 2836 | 2026-05-21 15:59:21 |
| Eternal Ltd. | ETERNAL | 245.7 | 247.91 | 241.56 | 243.34 | 242.05 | -1.29 | -0.53 | 21676835 | 524.69 | 368.45 | 44.35 | 2026-05-21 16:00:34 |
| GAIL (India) Ltd. | GAIL | 156.5 | 157.54 | 154.9 | 155.64 | 155.9 | 0.26 | 0.17 | 11448733 | 178.49 | 246.3 | 83 | 2026-05-21 16:00:34 |
| Grasim Industries Ltd. | GRASIM | 3060.7 | 3180 | 3021 | 2971.1 | 3154.5 | 183.40 | 6.17 | 4417489 | 1393.50 | 3180 | 1527.05 | 2026-05-21 15:58:55 |
| HCL Technologies Ltd. | HCLTECH | 1173.7 | 1180.6 | 1163.2 | 1169.8 | 1168.2 | -1.60 | -0.14 | 2245247 | 262.29 | 2012.2 | 882 | 2026-05-21 16:00:34 |
| HDFC Bank Ltd. | HDFCBANK | 767 | 768.25 | 755.15 | 759.5 | 759.15 | -0.35 | -0.05 | 34664725 | 2631.57 | 2037.7 | 726.65 | 2026-05-21 16:00:34 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 612 | 616.5 | 605.65 | 605.1 | 614.35 | 9.25 | 1.53 | 3625135 | 222.71 | 820.75 | 457.8 | 2026-05-21 15:55:19 |
| ICICI Bank Ltd. | ICICIBANK | 1245.3 | 1248.3 | 1234.4 | 1237.3 | 1242.8 | 5.50 | 0.44 | 14394386 | 1788.93 | 1500 | 796 | 2026-05-21 15:59:31 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1791.9 | 1805 | 1767.2 | 1784.8 | 1801 | 16.20 | 0.91 | 387656 | 69.82 | 2301.9 | 1049.05 | 2026-05-21 15:58:10 |
| Indian Oil Corporation Ltd. | IOC | 139.6 | 141 | 138.24 | 138.04 | 140.53 | 2.49 | 1.80 | 26345901 | 370.24 | 196.8 | 65.2 | 2026-05-21 15:59:42 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 530 | 534.2 | 526 | 527.85 | 527.15 | -0.70 | -0.13 | 695613 | 36.67 | 1138.9 | 492.65 | 2026-05-21 15:59:11 |
| IndusInd Bank Ltd. | INDUSINDBK | 905.5 | 913.9 | 892.3 | 897.15 | 899.95 | 2.80 | 0.31 | 2144884 | 193.03 | 1694.5 | 606 | 2026-05-21 15:58:37 |
| Infosys Ltd. | INFY | 1196.1 | 1201.8 | 1177 | 1193.7 | 1181.2 | -12.50 | -1.05 | 10021033 | 1183.68 | 2006.45 | 1089 | 2026-05-21 16:00:34 |
| Jindal Steel Ltd. | JINDALSTEL | 1243 | 1243 | 1194 | 1223.1 | 1196.8 | -26.30 | -2.15 | 963285 | 115.29 | 1306.2 | 377 | 2026-05-21 15:59:57 |
| LTM Ltd. | LTM | 4177.9 | 4177.9 | 4100.2 | 4143 | 4129.7 | -13.30 | -0.32 | 193777 | 80.02 | 6767.95 | 3802 | 2026-05-21 15:59:44 |
| Marico Ltd. | MARICO | 843.85 | 845.85 | 829.85 | 838.45 | 831.85 | -6.60 | -0.79 | 1305803 | 108.62 | 848.8 | 462.7 | 2026-05-21 15:55:31 |
| Maruti Suzuki India Ltd. | MARUTI | 13103 | 13150 | 12933 | 13003 | 13010 | 7.00 | 0.05 | 213095 | 277.24 | 17370 | 8076.05 | 2026-05-21 15:59:16 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3331 | 3348.2 | 3267 | 3309.3 | 3272.7 | -36.60 | -1.11 | 512509 | 167.73 | 4149.5 | 911.25 | 2026-05-21 15:59:43 |
| Nestle India Ltd. | NESTLEIND | 1425 | 1430.9 | 1403.5 | 1420.1 | 1406.5 | -13.60 | -0.96 | 2049251 | 288.23 | 24745 | 1084.7 | 2026-05-21 15:57:38 |
| NTPC Ltd. | NTPC | 393.5 | 395.55 | 387.85 | 392.45 | 388.8 | -3.65 | -0.93 | 10596954 | 412.01 | 448.45 | 152.6 | 2026-05-21 15:59:10 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 302.4 | 304.5 | 298.7 | 299.9 | 299.55 | -0.35 | -0.12 | 10353164 | 310.13 | 366.25 | 186.35 | 2026-05-21 15:59:08 |
| REC Ltd. | RECLTD | 336.4 | 338.8 | 333 | 333 | 333.7 | 0.70 | 0.21 | 4807537 | 160.43 | 654 | 91.05 | 2026-05-21 15:59:44 |
| Reliance Industries Ltd. | RELIANCE | 1367.2 | 1370.9 | 1345.2 | 1359.7 | 1349.6 | -10.10 | -0.74 | 17150630 | 2314.65 | 3217.6 | 1114.85 | 2026-05-21 16:00:34 |
| SBI Cards And Payment Services Ltd. | SBICARD | 627.05 | 633.7 | 616.45 | 624.35 | 620.2 | -4.15 | -0.66 | 1604313 | 99.50 | 1028.65 | 612.1 | 2026-05-21 15:59:56 |
| Shree Cement Ltd. | SHREECEM | 24510 | 24870 | 24400 | 24420 | 24605 | 185.00 | 0.76 | 11833 | 29.12 | 32490 | 20150 | 2026-05-21 16:00:34 |
| Shriram Finance Ltd. | SHRIRAMFIN | 935 | 941.9 | 910 | 923.45 | 914.75 | -8.70 | -0.94 | 4598094 | 420.61 | 3652.25 | 493.35 | 2026-05-21 16:00:34 |
| Siemens Ltd. | SIEMENS | 3739 | 3780 | 3710.8 | 3696.4 | 3720.6 | 24.20 | 0.65 | 346583 | 128.95 | 8129.9 | 2450 | 2026-05-21 15:59:50 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 364 | 366 | 359 | 361.25 | 361.35 | 0.10 | 0.03 | 10834385 | 391.50 | 1179 | 294.3 | 2026-05-21 16:00:34 |
| Tata Power Company Ltd. | TATAPOWER | 416 | 417 | 409 | 413.5 | 410.5 | -3.00 | -0.73 | 5013888 | 205.82 | 494.85 | 182.35 | 2026-05-21 16:00:34 |
| The Indian Hotels Company Ltd. | INDHOTEL | 662 | 666.7 | 652.35 | 659.6 | 657.4 | -2.20 | -0.33 | 1878182 | 123.47 | 894.9 | 263.35 | 2026-05-21 16:00:34 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4517.7 | 4517.7 | 4444.2 | 4429.2 | 4469.2 | 40.00 | 0.90 | 245755 | 109.83 | 4555.1 | 1445.55 | 2026-05-21 15:59:49 |
| Trent Ltd. | TRENT | 4135 | 4190.9 | 4052 | 4099.9 | 4170.4 | 70.50 | 1.72 | 748071 | 311.98 | 8345 | 1155 | 2026-05-21 15:59:17 |
| TVS Motor Company Ltd. | TVSMOTOR | 3378.5 | 3400.9 | 3342 | 3361.9 | 3380.7 | 18.80 | 0.56 | 823043 | 278.25 | 3970 | 925 | 2026-05-21 15:59:35 |
| UPL Ltd. | UPL | 639.8 | 639.8 | 625.15 | 634.35 | 629 | -5.35 | -0.84 | 1405142 | 88.38 | 812.2 | 451.85 | 2026-05-21 15:56:16 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1054 | 1054 | 1030.05 | 1040.85 | 1036.45 | -4.40 | -0.42 | 1920511 | 199.05 | 1324.3 | 350.25 | 2026-05-21 15:59:17 |