Select Exchange & Index:
NIFTY100ESGSECT
3941.05
updated on: 19-May-2026 [16:14]
Advances - 28 |
Declines - 24 |
Unchanged - 0
Overview
| Open | 3945.00 | Prev. Close | 3938.40 |
|---|---|---|---|
| Day High | 3967.00 | 52 Week High | 4416.45 |
| Day Low | 3935.60 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2689.8 | 2725 | 35.20 | 1.31 |
| Adani Total Gas Ltd. | 610.1 | 623.3 | 13.20 | 2.16 |
| Ambuja Cements Ltd. | 430.15 | 431.7 | 1.55 | 0.36 |
| Apollo Hospitals Enterprise Ltd. | 8020.5 | 8026 | 5.50 | 0.07 |
| Axis Bank Ltd. | 1237.9 | 1238.3 | 0.40 | 0.03 |
| Biocon Ltd. | 426.25 | 428.25 | 2.00 | 0.47 |
| Britannia Industries Ltd. | 5380.5 | 5416.5 | 36.00 | 0.67 |
| CG Power and Industrial Solutions Ltd. | 808.75 | 819.4 | 10.65 | 1.32 |
| Colgate-Palmolive (India) Ltd. | 2151.2 | 2190.1 | 38.90 | 1.81 |
| Eternal Ltd. | 241.4 | 247.21 | 5.81 | 2.41 |
| HCL Technologies Ltd. | 1146.6 | 1179.4 | 32.80 | 2.86 |
| HDFC Life Insurance Company Ltd. | 604.95 | 610.4 | 5.45 | 0.90 |
| ICICI Lombard General Insurance Company Ltd. | 1813 | 1820.1 | 7.10 | 0.39 |
| Indian Oil Corporation Ltd. | 131.81 | 135 | 3.19 | 2.42 |
| IndusInd Bank Ltd. | 892.15 | 895.25 | 3.10 | 0.35 |
| Infosys Ltd. | 1142.5 | 1196.9 | 54.40 | 4.76 |
| LTM Ltd. | 4074.6 | 4255 | 180.40 | 4.43 |
| Muthoot Finance Ltd. | 3290.9 | 3293.2 | 2.30 | 0.07 |
| NTPC Ltd. | 388.3 | 389.1 | 0.80 | 0.21 |
| Power Grid Corporation Of India Ltd. | 296.55 | 298 | 1.45 | 0.49 |
| REC Ltd. | 333.7 | 333.85 | 0.15 | 0.04 |
| Siemens Ltd. | 3535.1 | 3550.9 | 15.80 | 0.45 |
| Tata Motors Passenger Vehicles Ltd. | 353.15 | 361.2 | 8.05 | 2.28 |
| Tata Power Company Ltd. | 404.35 | 415 | 10.65 | 2.63 |
| The Indian Hotels Company Ltd. | 648.55 | 652.75 | 4.20 | 0.65 |
| Torrent Pharmaceuticals Ltd. | 4393.7 | 4460.1 | 66.40 | 1.51 |
| Trent Ltd. | 4032.3 | 4069.6 | 37.30 | 0.93 |
| Zydus Lifesciences Ltd. | 991.1 | 1018.9 | 27.80 | 2.80 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6413.5 | 6329 | -84.50 | -1.32 |
| Adani Ports and Special Economic Zone Ltd. | 1787.7 | 1760.8 | -26.90 | -1.50 |
| Avenue Supermarts Ltd. | 4304.7 | 4254 | -50.70 | -1.18 |
| Bajaj Finserv Ltd. | 1753.1 | 1747.8 | -5.30 | -0.30 |
| Bosch Ltd. | 37155 | 37130 | -25.00 | -0.07 |
| Cholamandalam Investment and Finance Company Ltd. | 1527.9 | 1511.4 | -16.50 | -1.08 |
| Cipla Ltd. | 1426.2 | 1409.8 | -16.40 | -1.15 |
| Dabur India Ltd. | 456.35 | 452.8 | -3.55 | -0.78 |
| Eicher Motors Ltd. | 6913 | 6882.5 | -30.50 | -0.44 |
| GAIL (India) Ltd. | 160.22 | 156.12 | -4.10 | -2.56 |
| Grasim Industries Ltd. | 2943.8 | 2935.2 | -8.60 | -0.29 |
| HDFC Bank Ltd. | 768.65 | 762.45 | -6.20 | -0.81 |
| ICICI Bank Ltd. | 1251.1 | 1240.8 | -10.30 | -0.82 |
| Indian Railway Catering And Tourism Corporation Ltd. | 531.85 | 529.2 | -2.65 | -0.50 |
| Jindal Steel Ltd. | 1231.8 | 1226.3 | -5.50 | -0.45 |
| Marico Ltd. | 833.75 | 831.45 | -2.30 | -0.28 |
| Maruti Suzuki India Ltd. | 13016 | 12914 | -102.00 | -0.78 |
| Nestle India Ltd. | 1431.7 | 1429.2 | -2.50 | -0.17 |
| Reliance Industries Ltd. | 1335.9 | 1322.7 | -13.20 | -0.99 |
| SBI Cards And Payment Services Ltd. | 624 | 623 | -1.00 | -0.16 |
| Shree Cement Ltd. | 24475 | 24425 | -50.00 | -0.20 |
| Shriram Finance Ltd. | 933.7 | 927.35 | -6.35 | -0.68 |
| TVS Motor Company Ltd. | 3291 | 3283.4 | -7.60 | -0.23 |
| UPL Ltd. | 637.85 | 633.95 | -3.90 | -0.61 |
Market Stats
Advances
28
Declines
24
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 | 6430.5 | 6463.5 | 6310 | 6413.5 | 6329 | -84.50 | -1.32 | 344676 | 218.15 | 9149.95 | 2640 | 2026-05-19 15:59:30 |
| Adani Enterprises Ltd. | ADANIENT | 2734.7 | 2774.5 | 2697 | 2689.8 | 2725 | 35.20 | 1.31 | 4204144 | 1145.63 | 4190 | 1017.45 | 2026-05-19 15:58:08 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1790.8 | 1805 | 1758.8 | 1787.7 | 1760.8 | -26.90 | -1.50 | 2216058 | 390.20 | 1823.9 | 395.1 | 2026-05-19 15:24:59 |
| Adani Total Gas Ltd. | ATGL | 623.35 | 636.4 | 614.4 | 610.1 | 623.3 | 13.20 | 2.16 | 3834175 | 238.98 | 4000 | 462.8 | 2026-05-19 15:59:44 |
| Ambuja Cements Ltd. | AMBUJACEM | 430.5 | 434.6 | 428.8 | 430.15 | 431.7 | 1.55 | 0.36 | 1856159 | 80.13 | 706.95 | 315.3 | 2026-05-19 15:58:33 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8030 | 8093.5 | 7983 | 8020.5 | 8026 | 5.50 | 0.07 | 396261 | 318.04 | 8180 | 3987.85 | 2026-05-19 15:58:19 |
| Avenue Supermarts Ltd. | DMART | 4304 | 4315.5 | 4221.1 | 4304.7 | 4254 | -50.70 | -1.18 | 104489 | 44.45 | 5484.85 | 3292 | 2026-05-19 11:04:58 |
| Axis Bank Ltd. | AXISBANK | 1238.5 | 1249.8 | 1231.3 | 1237.9 | 1238.3 | 0.40 | 0.03 | 9200314 | 1139.27 | 1418.3 | 707.7 | 2026-05-19 15:58:45 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1745.2 | 1765 | 1743 | 1753.1 | 1747.8 | -5.30 | -0.30 | 605558 | 105.84 | 2195 | 1215 | 2026-05-19 15:24:59 |
| Biocon Ltd. | BIOCON | 427 | 435.75 | 425.15 | 426.25 | 428.25 | 2.00 | 0.47 | 3851477 | 164.94 | 435.75 | 191.55 | 2026-05-19 15:24:57 |
| Bosch Ltd. | BOSCHLTD | 37205 | 37650 | 36920 | 37155 | 37130 | -25.00 | -0.07 | 20017 | 74.32 | 41945 | 15300 | 2026-05-19 15:59:57 |
| Britannia Industries Ltd. | BRITANNIA | 5375 | 5470.5 | 5375 | 5380.5 | 5416.5 | 36.00 | 0.67 | 271643 | 147.14 | 6469.9 | 3564.1 | 2026-05-19 15:55:39 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 811 | 828.7 | 807.15 | 808.75 | 819.4 | 10.65 | 1.32 | 2055370 | 168.42 | 886.8 | 212.1 | 2026-05-19 15:59:13 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1518 | 1538.3 | 1508 | 1527.9 | 1511.4 | -16.50 | -1.08 | 1043113 | 157.66 | 1831.5 | 658 | 2026-05-19 15:57:38 |
| Cipla Ltd. | CIPLA | 1420 | 1426.6 | 1408.7 | 1426.2 | 1409.8 | -16.40 | -1.15 | 1379218 | 194.44 | 1702.05 | 852 | 2026-05-19 15:59:43 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2152 | 2223.7 | 2152 | 2151.2 | 2190.1 | 38.90 | 1.81 | 313329 | 68.62 | 3890 | 1434.6 | 2026-05-19 15:24:58 |
| Dabur India Ltd. | DABUR | 456.35 | 462.25 | 451.5 | 456.35 | 452.8 | -3.55 | -0.78 | 1222771 | 55.37 | 672 | 403.35 | 2026-05-19 15:59:11 |
| Eicher Motors Ltd. | EICHERMOT | 6936 | 6974 | 6860 | 6913 | 6882.5 | -30.50 | -0.44 | 406588 | 279.83 | 8230 | 2836 | 2026-05-19 15:59:31 |
| Eternal Ltd. | ETERNAL | 240.02 | 249.85 | 238.7 | 241.4 | 247.21 | 5.81 | 2.41 | 33045253 | 816.91 | 368.45 | 44.35 | 2026-05-19 15:59:25 |
| GAIL (India) Ltd. | GAIL | 160.32 | 161.3 | 155.18 | 160.22 | 156.12 | -4.10 | -2.56 | 17108046 | 267.09 | 246.3 | 83 | 2026-05-19 15:59:56 |
| Grasim Industries Ltd. | GRASIM | 2955 | 2970 | 2919.9 | 2943.8 | 2935.2 | -8.60 | -0.29 | 637116 | 187.01 | 3007.3 | 1527.05 | 2026-05-19 15:54:02 |
| HCL Technologies Ltd. | HCLTECH | 1156 | 1198.3 | 1152.3 | 1146.6 | 1179.4 | 32.80 | 2.86 | 5756760 | 678.95 | 2012.2 | 882 | 2026-05-19 15:59:02 |
| HDFC Bank Ltd. | HDFCBANK | 766.7 | 770.8 | 760.25 | 768.65 | 762.45 | -6.20 | -0.81 | 40307830 | 3073.27 | 2037.7 | 726.65 | 2026-05-19 16:00:00 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 603.1 | 617.5 | 603.1 | 604.95 | 610.4 | 5.45 | 0.90 | 1778845 | 108.58 | 820.75 | 457.8 | 2026-05-19 15:54:59 |
| ICICI Bank Ltd. | ICICIBANK | 1251.1 | 1256.3 | 1229.8 | 1251.1 | 1240.8 | -10.30 | -0.82 | 38929053 | 4830.32 | 1500 | 796 | 2026-05-19 15:58:42 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1813 | 1824.5 | 1807.8 | 1813 | 1820.1 | 7.10 | 0.39 | 58296 | 10.61 | 2301.9 | 1049.05 | 2026-05-19 11:04:58 |
| Indian Oil Corporation Ltd. | IOC | 134.1 | 136.19 | 133.34 | 131.81 | 135 | 3.19 | 2.42 | 22333093 | 301.50 | 196.8 | 65.2 | 2026-05-19 15:59:48 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 532.25 | 537.6 | 524.7 | 531.85 | 529.2 | -2.65 | -0.50 | 1100200 | 58.22 | 1138.9 | 492.65 | 2026-05-19 15:24:54 |
| IndusInd Bank Ltd. | INDUSINDBK | 898.5 | 904.1 | 888.8 | 892.15 | 895.25 | 3.10 | 0.35 | 1303728 | 116.72 | 1694.5 | 606 | 2026-05-19 15:58:43 |
| Infosys Ltd. | INFY | 1162 | 1198.4 | 1162 | 1142.5 | 1196.9 | 54.40 | 4.76 | 32175705 | 3851.11 | 2006.45 | 1089 | 2026-05-19 15:59:53 |
| Jindal Steel Ltd. | JINDALSTEL | 1237 | 1237.7 | 1221.2 | 1231.8 | 1226.3 | -5.50 | -0.45 | 634511 | 77.81 | 1306.2 | 377 | 2026-05-19 15:58:47 |
| LTM Ltd. | LTM | 4107 | 4284 | 4107 | 4074.6 | 4255 | 180.40 | 4.43 | 453861 | 193.12 | 6767.95 | 3802 | 2026-05-19 15:24:55 |
| Marico Ltd. | MARICO | 830 | 841.75 | 828.5 | 833.75 | 831.45 | -2.30 | -0.28 | 1431476 | 119.02 | 848.8 | 462.7 | 2026-05-19 15:52:25 |
| Maruti Suzuki India Ltd. | MARUTI | 13034 | 13104 | 12900 | 13016 | 12914 | -102.00 | -0.78 | 326843 | 422.09 | 17370 | 8076.05 | 2026-05-19 15:24:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3297.5 | 3323.4 | 3280.1 | 3290.9 | 3293.2 | 2.30 | 0.07 | 252489 | 83.15 | 4149.5 | 911.25 | 2026-05-19 11:04:59 |
| Nestle India Ltd. | NESTLEIND | 1428 | 1454.5 | 1422 | 1431.7 | 1429.2 | -2.50 | -0.17 | 1722761 | 246.22 | 24745 | 1084.7 | 2026-05-19 15:24:54 |
| NTPC Ltd. | NTPC | 386.7 | 392.75 | 386.05 | 388.3 | 389.1 | 0.80 | 0.21 | 6494652 | 252.71 | 448.45 | 152.6 | 2026-05-19 15:24:54 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 296.6 | 300 | 294.55 | 296.55 | 298 | 1.45 | 0.49 | 12146988 | 361.98 | 366.25 | 186.35 | 2026-05-19 15:24:59 |
| REC Ltd. | RECLTD | 333.7 | 337.15 | 332.8 | 333.7 | 333.85 | 0.15 | 0.04 | 2400565 | 80.14 | 654 | 91.05 | 2026-05-19 15:24:53 |
| Reliance Industries Ltd. | RELIANCE | 1338.7 | 1344 | 1318.4 | 1335.9 | 1322.7 | -13.20 | -0.99 | 21665501 | 2865.70 | 3217.6 | 1114.85 | 2026-05-19 15:59:58 |
| SBI Cards And Payment Services Ltd. | SBICARD | 625 | 630.7 | 622.75 | 624 | 623 | -1.00 | -0.16 | 472573 | 29.44 | 1028.65 | 612.1 | 2026-05-19 15:24:53 |
| Shree Cement Ltd. | SHREECEM | 24450 | 24585 | 24270 | 24475 | 24425 | -50.00 | -0.20 | 16083 | 39.28 | 32490 | 20150 | 2026-05-19 15:48:21 |
| Shriram Finance Ltd. | SHRIRAMFIN | 940 | 941.85 | 924.7 | 933.7 | 927.35 | -6.35 | -0.68 | 3216479 | 298.28 | 3652.25 | 493.35 | 2026-05-19 15:58:32 |
| Siemens Ltd. | SIEMENS | 3540 | 3593.9 | 3518.8 | 3535.1 | 3550.9 | 15.80 | 0.45 | 213583 | 75.84 | 8129.9 | 2450 | 2026-05-19 15:58:02 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 352.9 | 365.8 | 352.9 | 353.15 | 361.2 | 8.05 | 2.28 | 15119605 | 546.12 | 1179 | 294.3 | 2026-05-19 15:59:54 |
| Tata Power Company Ltd. | TATAPOWER | 404.3 | 418.5 | 403.4 | 404.35 | 415 | 10.65 | 2.63 | 7454213 | 309.35 | 494.85 | 182.35 | 2026-05-19 15:59:41 |
| The Indian Hotels Company Ltd. | INDHOTEL | 650 | 660 | 647 | 648.55 | 652.75 | 4.20 | 0.65 | 3046903 | 198.89 | 894.9 | 263.35 | 2026-05-19 15:56:55 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4392 | 4500 | 4358 | 4393.7 | 4460.1 | 66.40 | 1.51 | 314462 | 140.25 | 4555.1 | 1445.55 | 2026-05-19 15:56:55 |
| Trent Ltd. | TRENT | 4041 | 4109.7 | 4026.1 | 4032.3 | 4069.6 | 37.30 | 0.93 | 518757 | 211.11 | 8345 | 1155 | 2026-05-19 15:59:20 |
| TVS Motor Company Ltd. | TVSMOTOR | 3285 | 3316 | 3228 | 3291 | 3283.4 | -7.60 | -0.23 | 2484911 | 815.90 | 3970 | 925 | 2026-05-19 15:59:13 |
| UPL Ltd. | UPL | 640.4 | 646.25 | 632.05 | 637.85 | 633.95 | -3.90 | -0.61 | 1750811 | 110.99 | 812.2 | 451.85 | 2026-05-19 15:24:54 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 995 | 1048 | 995 | 991.1 | 1018.9 | 27.80 | 2.80 | 5876623 | 598.77 | 1324.3 | 350.25 | 2026-05-19 15:59:48 |