Select Exchange & Index:
NIFTY100ESGSECT
4070.05
updated on: 20-Aug-2026 [11:29]
Advances - 42 |
Declines - 10 |
Unchanged - 1
Overview
| Open | 4073.60 | Prev. Close | 4048.65 |
|---|---|---|---|
| Day High | 4074.45 | 52 Week High | 4416.45 |
| Day Low | 4066.25 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7430 | 7451.5 | 21.50 | 0.29 |
| Adani Enterprises Ltd. | 2990.3 | 3002.5 | 12.20 | 0.41 |
| Adani Ports and Special Economic Zone Ltd. | 1681.9 | 1687.5 | 5.60 | 0.33 |
| Ambuja Cements Ltd. | 407.5 | 410.75 | 3.25 | 0.80 |
| Avenue Supermarts Ltd. | 3965 | 4032.4 | 67.40 | 1.70 |
| Axis Bank Ltd. | 1235 | 1250.1 | 15.10 | 1.22 |
| Bajaj Finserv Ltd. | 2012 | 2018.8 | 6.80 | 0.34 |
| Bajaj Housing Finance Ltd. | 85.01 | 86.53 | 1.52 | 1.79 |
| Biocon Ltd. | 412.75 | 413.55 | 0.80 | 0.19 |
| Bosch Ltd. | 48460 | 48485 | 25.00 | 0.05 |
| Britannia Industries Ltd. | 5453 | 5514 | 61.00 | 1.12 |
| CG Power and Industrial Solutions Ltd. | 863.05 | 867.95 | 4.90 | 0.57 |
| Cholamandalam Investment and Finance Company Ltd. | 1873.5 | 1901.1 | 27.60 | 1.47 |
| Cipla Ltd. | 1422 | 1433 | 11.00 | 0.77 |
| Colgate-Palmolive (India) Ltd. | 1879.6 | 1884.5 | 4.90 | 0.26 |
| Dabur India Ltd. | 399.75 | 400.3 | 0.55 | 0.14 |
| Eicher Motors Ltd. | 7990.5 | 8051 | 60.50 | 0.76 |
| Eternal Ltd. | 320 | 327.4 | 7.40 | 2.31 |
| GAIL (India) Ltd. | 172.5 | 173.14 | 0.64 | 0.37 |
| HCL Technologies Ltd. | 1324.8 | 1330.1 | 5.30 | 0.40 |
| HDFC Bank Ltd. | 720 | 727 | 7.00 | 0.97 |
| HDFC Life Insurance Company Ltd. | 536.3 | 541.8 | 5.50 | 1.03 |
| ICICI Bank Ltd. | 1402 | 1406 | 4.00 | 0.29 |
| ICICI Lombard General Insurance Company Ltd. | 1615.7 | 1623.9 | 8.20 | 0.51 |
| Indian Railway Catering And Tourism Corporation Ltd. | 488.35 | 489.75 | 1.40 | 0.29 |
| Infosys Ltd. | 1119.8 | 1128.5 | 8.70 | 0.78 |
| Jindal Steel Ltd. | 1115 | 1127.9 | 12.90 | 1.16 |
| LTM Ltd. | 4564.4 | 4601.5 | 37.10 | 0.81 |
| Marico Ltd. | 850 | 854.8 | 4.80 | 0.56 |
| Maruti Suzuki India Ltd. | 13690 | 13734 | 44.00 | 0.32 |
| Muthoot Finance Ltd. | 2859 | 2971.2 | 112.20 | 3.92 |
| NTPC Ltd. | 336.55 | 338.05 | 1.50 | 0.45 |
| Power Grid Corporation Of India Ltd. | 263.5 | 265.25 | 1.75 | 0.66 |
| SBI Cards And Payment Services Ltd. | 623.65 | 648.7 | 25.05 | 4.02 |
| Shriram Finance Ltd. | 1106 | 1131.3 | 25.30 | 2.29 |
| Siemens Ltd. | 3898.9 | 3923.1 | 24.20 | 0.62 |
| Tata Motors Passenger Vehicles Ltd. | 321.3 | 323.45 | 2.15 | 0.67 |
| The Indian Hotels Company Ltd. | 723.35 | 734.9 | 11.55 | 1.60 |
| Trent Ltd. | 2953 | 2962.2 | 9.20 | 0.31 |
| TVS Motor Company Ltd. | 4361.1 | 4398 | 36.90 | 0.85 |
| UPL Ltd. | 568 | 572.15 | 4.15 | 0.73 |
| Zydus Lifesciences Ltd. | 1104.5 | 1115.9 | 11.40 | 1.03 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Total Gas Ltd. | 664.25 | 664.1 | -0.15 | -0.02 |
| Apollo Hospitals Enterprise Ltd. | 8750 | 8720.5 | -29.50 | -0.34 |
| Grasim Industries Ltd. | 3270 | 3268.8 | -1.20 | -0.04 |
| Indian Oil Corporation Ltd. | 136.3 | 136.25 | -0.05 | -0.04 |
| IndusInd Bank Ltd. | 1016.7 | 1009.1 | -7.60 | -0.75 |
| REC Ltd. | 337 | 328 | -9.00 | -2.67 |
| Reliance Industries Ltd. | 1311 | 1309.4 | -1.60 | -0.12 |
| Shree Cement Ltd. | 24340 | 24320 | -20.00 | -0.08 |
| Tata Power Company Ltd. | 378.9 | 377.2 | -1.70 | -0.45 |
| Torrent Pharmaceuticals Ltd. | 5013 | 4991 | -22.00 | -0.44 |
Market Stats
Advances
42
Declines
10
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 | 7450.5 | 7481.5 | 7393 | 7430 | 7451.5 | 21.50 | 0.29 | 91949 | 68.52 | 9149.95 | 2640 | 2026-08-20 11:29:59 |
| Adani Enterprises Ltd. | ADANIENT | 3000 | 3010.1 | 2990 | 2990.3 | 3002.5 | 12.20 | 0.41 | 343202 | 103.05 | 4190 | 1017.45 | 2026-08-20 11:29:58 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1690 | 1696.9 | 1680.4 | 1681.9 | 1687.5 | 5.60 | 0.33 | 637937 | 107.65 | 1891.1 | 395.1 | 2026-08-20 11:29:58 |
| Adani Total Gas Ltd. | ATGL | 666.5 | 667.9 | 662.05 | 664.25 | 664.1 | -0.15 | -0.02 | 358823 | 23.83 | 4000 | 462.8 | 2026-08-20 11:29:58 |
| Ambuja Cements Ltd. | AMBUJACEM | 410.4 | 412.7 | 407.45 | 407.5 | 410.75 | 3.25 | 0.80 | 1201536 | 49.35 | 706.95 | 315.3 | 2026-08-20 11:29:58 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8788 | 8788 | 8702.5 | 8750 | 8720.5 | -29.50 | -0.34 | 68538 | 59.77 | 9050 | 3987.85 | 2026-08-20 11:29:59 |
| Avenue Supermarts Ltd. | DMART | 3973.1 | 4070 | 3973.1 | 3965 | 4032.4 | 67.40 | 1.70 | 117068 | 47.21 | 5484.85 | 3292 | 2026-08-20 10:09:59 |
| Axis Bank Ltd. | AXISBANK | 1237.5 | 1253.9 | 1236.2 | 1235 | 1250.1 | 15.10 | 1.22 | 1667795 | 208.49 | 1418.3 | 707.7 | 2026-08-20 11:29:58 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 2020 | 2030.1 | 2013.5 | 2012 | 2018.8 | 6.80 | 0.34 | 131463 | 26.54 | 2195 | 1215 | 2026-08-20 11:29:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 86 | 86.68 | 85.95 | 85.01 | 86.53 | 1.52 | 1.79 | 1714653 | 14.84 | 2026-08-20 10:09:55 | ||
| Biocon Ltd. | BIOCON | 414 | 415.95 | 412.9 | 412.75 | 413.55 | 0.80 | 0.19 | 700032 | 28.95 | 447.15 | 191.55 | 2026-08-20 11:29:54 |
| Bosch Ltd. | BOSCHLTD | 48545 | 48750 | 48065 | 48460 | 48485 | 25.00 | 0.05 | 15503 | 75.17 | 49130 | 15300 | 2026-08-20 11:29:59 |
| Britannia Industries Ltd. | BRITANNIA | 5454.5 | 5531 | 5454.5 | 5453 | 5514 | 61.00 | 1.12 | 93508 | 51.56 | 6469.9 | 3564.1 | 2026-08-20 11:29:59 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 868.55 | 874 | 862.65 | 863.05 | 867.95 | 4.90 | 0.57 | 887452 | 77.03 | 980.9 | 212.1 | 2026-08-20 11:29:58 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1889.8 | 1905.2 | 1877.2 | 1873.5 | 1901.1 | 27.60 | 1.47 | 227767 | 43.30 | 1952.5 | 658 | 2026-08-20 11:29:59 |
| Cipla Ltd. | CIPLA | 1430 | 1438.9 | 1427.5 | 1422 | 1433 | 11.00 | 0.77 | 132091 | 18.93 | 1702.05 | 852 | 2026-08-20 11:29:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 1889.8 | 1891.9 | 1875 | 1879.6 | 1884.5 | 4.90 | 0.26 | 140976 | 26.57 | 3890 | 1434.6 | 2026-08-20 11:29:59 |
| Dabur India Ltd. | DABUR | 402.1 | 402.1 | 398.7 | 399.75 | 400.3 | 0.55 | 0.14 | 440636 | 17.64 | 672 | 398 | 2026-08-20 11:29:58 |
| Eicher Motors Ltd. | EICHERMOT | 8047 | 8061 | 7983 | 7990.5 | 8051 | 60.50 | 0.76 | 120028 | 96.63 | 8230 | 2836 | 2026-08-20 11:29:59 |
| Eternal Ltd. | ETERNAL | 323.85 | 328.5 | 321.35 | 320 | 327.4 | 7.40 | 2.31 | 20534369 | 672.30 | 368.45 | 44.35 | 2026-08-20 11:29:59 |
| GAIL (India) Ltd. | GAIL | 172.5 | 173.4 | 172.1 | 172.5 | 173.14 | 0.64 | 0.37 | 1313696 | 22.75 | 246.3 | 83 | 2026-08-20 11:29:58 |
| Grasim Industries Ltd. | GRASIM | 3280 | 3283.7 | 3250 | 3270 | 3268.8 | -1.20 | -0.04 | 255725 | 83.59 | 3411.1 | 1527.05 | 2026-08-20 11:29:59 |
| HCL Technologies Ltd. | HCLTECH | 1339.7 | 1345.3 | 1324.4 | 1324.8 | 1330.1 | 5.30 | 0.40 | 454734 | 60.48 | 2012.2 | 882 | 2026-08-20 11:29:59 |
| HDFC Bank Ltd. | HDFCBANK | 725.5 | 728.3 | 725.15 | 720 | 727 | 7.00 | 0.97 | 7670915 | 557.68 | 2037.7 | 715.1 | 2026-08-20 11:29:58 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 539.9 | 542.7 | 536.65 | 536.3 | 541.8 | 5.50 | 1.03 | 607609 | 32.92 | 820.75 | 457.8 | 2026-08-20 11:29:58 |
| ICICI Bank Ltd. | ICICIBANK | 1407.8 | 1413 | 1403.3 | 1402 | 1406 | 4.00 | 0.29 | 2263378 | 318.23 | 1500 | 796 | 2026-08-20 11:29:58 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1617 | 1632 | 1617 | 1615.7 | 1623.9 | 8.20 | 0.51 | 112641 | 18.29 | 2301.9 | 1049.05 | 2026-08-20 10:09:59 |
| Indian Oil Corporation Ltd. | IOC | 137 | 137.12 | 135.28 | 136.3 | 136.25 | -0.05 | -0.04 | 3439271 | 46.86 | 196.8 | 65.2 | 2026-08-20 11:29:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 490 | 495 | 488.6 | 488.35 | 489.75 | 1.40 | 0.29 | 253190 | 12.40 | 1138.9 | 486.95 | 2026-08-20 11:29:58 |
| IndusInd Bank Ltd. | INDUSINDBK | 1013 | 1014.5 | 1004.4 | 1016.7 | 1009.1 | -7.60 | -0.75 | 259835 | 26.22 | 1694.5 | 606 | 2026-08-20 11:29:58 |
| Infosys Ltd. | INFY | 1143 | 1144.7 | 1128.4 | 1119.8 | 1128.5 | 8.70 | 0.78 | 3065645 | 345.96 | 2006.45 | 982.4 | 2026-08-20 11:29:59 |
| Jindal Steel Ltd. | JINDALSTEL | 1120.1 | 1142 | 1108.4 | 1115 | 1127.9 | 12.90 | 1.16 | 562097 | 63.40 | 1306.2 | 377 | 2026-08-20 11:29:59 |
| LTM Ltd. | LTM | 4600 | 4657 | 4522 | 4564.4 | 4601.5 | 37.10 | 0.81 | 344095 | 158.34 | 6767.95 | 3528 | 2026-08-20 11:29:59 |
| Marico Ltd. | MARICO | 859 | 861 | 849.8 | 850 | 854.8 | 4.80 | 0.56 | 448915 | 38.37 | 889.1 | 462.7 | 2026-08-20 11:29:59 |
| Maruti Suzuki India Ltd. | MARUTI | 13758 | 13810 | 13681 | 13690 | 13734 | 44.00 | 0.32 | 46987 | 64.53 | 17370 | 8076.05 | 2026-08-20 11:29:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2910 | 2985.3 | 2905.4 | 2859 | 2971.2 | 112.20 | 3.92 | 1214903 | 360.97 | 4149.5 | 911.25 | 2026-08-20 10:09:54 |
| Nestle India Ltd. | NESTLEIND | 1482 | 1482 | 1459.6 | 1465 | 1465 | 0.00 | 0.00 | 592184 | 86.75 | 24745 | 1084.7 | 2026-08-20 11:29:59 |
| NTPC Ltd. | NTPC | 337.1 | 338.1 | 334.4 | 336.55 | 338.05 | 1.50 | 0.45 | 1229573 | 41.57 | 448.45 | 152.6 | 2026-08-20 11:29:59 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 264 | 265.3 | 262.8 | 263.5 | 265.25 | 1.75 | 0.66 | 1470097 | 38.99 | 366.25 | 186.35 | 2026-08-20 11:29:59 |
| REC Ltd. | RECLTD | 338 | 338.6 | 327.55 | 337 | 328 | -9.00 | -2.67 | 2796002 | 91.71 | 654 | 91.05 | 2026-08-20 11:29:56 |
| Reliance Industries Ltd. | RELIANCE | 1315.5 | 1315.7 | 1307 | 1311 | 1309.4 | -1.60 | -0.12 | 1902034 | 249.05 | 3217.6 | 1114.85 | 2026-08-20 11:29:56 |
| SBI Cards And Payment Services Ltd. | SBICARD | 626.8 | 654.35 | 626.75 | 623.65 | 648.7 | 25.05 | 4.02 | 2954481 | 191.66 | 1028.65 | 565.45 | 2026-08-20 11:29:59 |
| Shree Cement Ltd. | SHREECEM | 24700 | 24700 | 24260 | 24340 | 24320 | -20.00 | -0.08 | 4722 | 11.48 | 32490 | 20150 | 2026-08-20 11:29:56 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1118.9 | 1135.4 | 1115.5 | 1106 | 1131.3 | 25.30 | 2.29 | 1418789 | 160.51 | 3652.25 | 493.35 | 2026-08-20 11:29:55 |
| Siemens Ltd. | SIEMENS | 3935.1 | 3954.8 | 3887 | 3898.9 | 3923.1 | 24.20 | 0.62 | 70888 | 27.81 | 8129.9 | 2450 | 2026-08-20 11:29:59 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 323.4 | 324.55 | 322.1 | 321.3 | 323.45 | 2.15 | 0.67 | 2899134 | 93.77 | 1179 | 294.3 | 2026-08-20 11:29:55 |
| Tata Power Company Ltd. | TATAPOWER | 379.3 | 379.9 | 375.85 | 378.9 | 377.2 | -1.70 | -0.45 | 1574685 | 59.40 | 494.85 | 182.35 | 2026-08-20 11:29:55 |
| The Indian Hotels Company Ltd. | INDHOTEL | 729 | 737 | 725.75 | 723.35 | 734.9 | 11.55 | 1.60 | 491076 | 36.09 | 894.9 | 263.35 | 2026-08-20 11:29:55 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 5044.5 | 5044.5 | 4964.5 | 5013 | 4991 | -22.00 | -0.44 | 111841 | 55.82 | 5250 | 1445.55 | 2026-08-20 11:29:56 |
| Trent Ltd. | TRENT | 2960 | 2971 | 2947.1 | 2953 | 2962.2 | 9.20 | 0.31 | 107084 | 31.72 | 8345 | 1155 | 2026-08-20 11:29:55 |
| TVS Motor Company Ltd. | TVSMOTOR | 4383.9 | 4408 | 4356.1 | 4361.1 | 4398 | 36.90 | 0.85 | 294815 | 129.66 | 4475 | 925 | 2026-08-20 11:29:59 |
| UPL Ltd. | UPL | 569.1 | 574.85 | 568.5 | 568 | 572.15 | 4.15 | 0.73 | 1047498 | 59.93 | 812.2 | 451.85 | 2026-08-20 11:29:56 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1117 | 1124 | 1109 | 1104.5 | 1115.9 | 11.40 | 1.03 | 310982 | 34.70 | 1324.3 | 350.25 | 2026-08-20 11:29:59 |