Select Exchange & Index:
NIFTYHIGHBETA
4138.55
updated on: 21-May-2026 [16:14]
Advances - 37 |
Declines - 20 |
Unchanged - 1
Overview
| Open | 4167.75 | Prev. Close | 4130.70 |
|---|---|---|---|
| Day High | 4184.95 | 52 Week High | 4288.80 |
| Day Low | 4129.95 | 52 Week Low | 3312.25 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 463.35 | 482.75 | 19.40 | 4.19 |
| ACC Ltd. | 1351.6 | 1360.8 | 9.20 | 0.68 |
| 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 |
| Aditya Birla Fashion and Retail Ltd. | 62.53 | 66.76 | 4.23 | 6.76 |
| Ambuja Cements Ltd. | 430.25 | 436.45 | 6.20 | 1.44 |
| Angel One Ltd. | 325 | 339.65 | 14.65 | 4.51 |
| Bank Of India | 139.17 | 139.23 | 0.06 | 0.04 |
| Bharat Electronics Ltd. | 413.3 | 420.4 | 7.10 | 1.72 |
| Canara Bank | 127.66 | 127.97 | 0.31 | 0.24 |
| Container Corporation Of India Ltd. | 504.15 | 505.9 | 1.75 | 0.35 |
| DLF Ltd. | 583.3 | 587.95 | 4.65 | 0.80 |
| GAIL (India) Ltd. | 155.64 | 155.9 | 0.26 | 0.17 |
| General Insurance Corporation of India | 386.4 | 388.25 | 1.85 | 0.48 |
| GMR Airports Ltd. | 94.5 | 96.87 | 2.37 | 2.51 |
| Godrej Properties Ltd. | 1719.4 | 1736.9 | 17.50 | 1.02 |
| HFCL Ltd. | 139.34 | 141.75 | 2.41 | 1.73 |
| Hindalco Industries Ltd. | 1085.5 | 1099.3 | 13.80 | 1.27 |
| Hindustan Aeronautics Ltd. | 4326.5 | 4370.4 | 43.90 | 1.01 |
| IDFC First Bank Ltd. | 68.21 | 68.3 | 0.09 | 0.13 |
| Indian Railway Finance Corporation Ltd. | 97.13 | 98.17 | 1.04 | 1.07 |
| Indian Renewable Energy Development Agency Ltd. | 126.77 | 127.87 | 1.10 | 0.87 |
| IndusInd Bank Ltd. | 897.15 | 899.95 | 2.80 | 0.31 |
| JSW Energy Ltd. | 537.1 | 548.45 | 11.35 | 2.11 |
| National Aluminium Company Ltd. | 402.4 | 406.4 | 4.00 | 0.99 |
| NBCC (India) Ltd. | 93.01 | 93.07 | 0.06 | 0.06 |
| Power Finance Corporation Ltd. | 429.35 | 431 | 1.65 | 0.38 |
| Rail Vikas Nigam Ltd. | 269.6 | 270.75 | 1.15 | 0.43 |
| RBL Bank Ltd. | 328.5 | 328.75 | 0.25 | 0.08 |
| REC Ltd. | 333 | 333.7 | 0.70 | 0.21 |
| Reliance Power Ltd. | 27.13 | 27.26 | 0.13 | 0.48 |
| Sammaan Capital Ltd. | 141.8 | 154.26 | 12.46 | 8.79 |
| Samvardhana Motherson International Ltd. | 132.17 | 137 | 4.83 | 3.65 |
| Suzlon Energy Ltd. | 52.57 | 52.87 | 0.30 | 0.57 |
| Tata Steel Ltd. | 207.01 | 208.58 | 1.57 | 0.76 |
| Union Bank Of India | 159 | 160.12 | 1.12 | 0.70 |
| Vodafone Idea Ltd. | 13.58 | 13.62 | 0.04 | 0.29 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2704.8 | 2697.6 | -7.20 | -0.27 |
| Adani Power Ltd. | 220.24 | 219.33 | -0.91 | -0.41 |
| Aditya Birla Capital Ltd. | 353.1 | 349.4 | -3.70 | -1.05 |
| Bandhan Bank Ltd. | 192.15 | 191.08 | -1.07 | -0.56 |
| Bank Of Baroda | 263.55 | 263.1 | -0.45 | -0.17 |
| Bharat Heavy Electricals Ltd. | 408.4 | 408.15 | -0.25 | -0.06 |
| Hindustan Copper Ltd. | 554.6 | 552.15 | -2.45 | -0.44 |
| Info Edge (India) Ltd. | 942.25 | 926.25 | -16.00 | -1.70 |
| Inox Wind Ltd. | 95.27 | 95 | -0.27 | -0.28 |
| Jindal Steel Ltd. | 1223.1 | 1196.8 | -26.30 | -2.15 |
| JSW Steel Ltd. | 1283.2 | 1281.3 | -1.90 | -0.15 |
| L&T Finance Ltd. | 275.65 | 269.85 | -5.80 | -2.10 |
| LIC Housing Finance Ltd. | 546.8 | 537.95 | -8.85 | -1.62 |
| Mahindra & Mahindra Financial Services Ltd. | 309 | 301.95 | -7.05 | -2.28 |
| Multi Commodity Exchange Of India Ltd. | 3441.7 | 3322.8 | -118.90 | -3.45 |
| Punjab National Bank | 102.22 | 101.92 | -0.30 | -0.29 |
| Steel Authority Of India Ltd. | 199.04 | 196.53 | -2.51 | -1.26 |
| Tata Power Company Ltd. | 413.5 | 410.5 | -3.00 | -0.73 |
| The Federal Bank Ltd. | 289.9 | 283.75 | -6.15 | -2.12 |
| Vedanta Ltd. | 333.75 | 329.75 | -4.00 | -1.20 |
Market Stats
Advances
37
Declines
20
Unchanged
1
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aarti Industries Ltd. | AARTIIND | 465.7 | 484.8 | 465.7 | 463.35 | 482.75 | 19.40 | 4.19 | 1122452 | 54.19 | 924.4 | 338.05 | 2026-05-21 15:57:29 |
| ACC Ltd. | ACC | 1358 | 1365 | 1354.7 | 1351.6 | 1360.8 | 9.20 | 0.68 | 119454 | 16.26 | 2844 | 1251.7 | 2026-05-21 15:58:48 |
| 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 Power Ltd. | ADANIPOWER | 222.3 | 226.4 | 218.5 | 220.24 | 219.33 | -0.91 | -0.41 | 34984894 | 767.32 | 895.85 | 128.1 | 2026-05-21 16:00:34 |
| 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 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 358.85 | 363 | 348.1 | 353.1 | 349.4 | -3.70 | -1.05 | 4428896 | 154.75 | 375.95 | 105.3 | 2026-05-21 15:57:30 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 62.87 | 67.21 | 62.8 | 62.53 | 66.76 | 4.23 | 6.76 | 8099577 | 54.07 | 364.4 | 53.51 | 2026-05-21 15:55:37 |
| 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 |
| Angel One Ltd. | ANGELONE | 327.8 | 343.3 | 327 | 325 | 339.65 | 14.65 | 4.51 | 25211127 | 856.30 | 3896 | 208.63 | 2026-05-21 15:59:35 |
| Bandhan Bank Ltd. | BANDHANBNK | 193.01 | 194.3 | 190.5 | 192.15 | 191.08 | -1.07 | -0.56 | 7549122 | 144.25 | 314.8 | 128.16 | 2026-05-21 16:00:34 |
| Bank Of Baroda | BANKBARODA | 265.95 | 267.4 | 262.5 | 263.55 | 263.1 | -0.45 | -0.17 | 8207070 | 215.93 | 325.5 | 117 | 2026-05-21 15:59:21 |
| Bank Of India | BANKINDIA | 141.25 | 141.7 | 138.8 | 139.17 | 139.23 | 0.06 | 0.04 | 7439205 | 103.58 | 178.36 | 45.85 | 2026-05-21 16:00:34 |
| Bharat Electronics Ltd. | BEL | 420 | 426.1 | 418.05 | 413.3 | 420.4 | 7.10 | 1.72 | 19789651 | 831.96 | 473.45 | 87 | 2026-05-21 16:00:34 |
| Bharat Heavy Electricals Ltd. | BHEL | 412 | 414.7 | 406.3 | 408.4 | 408.15 | -0.25 | -0.06 | 8203336 | 334.82 | 417.9 | 51.35 | 2026-05-21 16:00:34 |
| Canara Bank | CANBK | 129 | 129.57 | 127.3 | 127.66 | 127.97 | 0.31 | 0.24 | 18615692 | 238.23 | 632.9 | 78.6 | 2026-05-21 16:00:34 |
| Container Corporation Of India Ltd. | CONCOR | 506.65 | 510.5 | 497.5 | 504.15 | 505.9 | 1.75 | 0.35 | 2978741 | 150.69 | 1180 | 421.45 | 2026-05-21 15:58:16 |
| DLF Ltd. | DLF | 589.8 | 591.9 | 582.85 | 583.3 | 587.95 | 4.65 | 0.80 | 2819385 | 165.77 | 967.6 | 336.5 | 2026-05-21 15:58:46 |
| 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 |
| General Insurance Corporation of India | GICRE | 387.9 | 395 | 384.95 | 386.4 | 388.25 | 1.85 | 0.48 | 365919 | 14.21 | 525.5 | 117.4 | 2026-05-21 15:55:36 |
| GMR Airports Ltd. | GMRAIRPORT | 95 | 97.11 | 94.81 | 94.5 | 96.87 | 2.37 | 2.51 | 13703695 | 132.75 | 110.36 | 33.35 | 2026-05-21 15:59:05 |
| Godrej Properties Ltd. | GODREJPROP | 1740 | 1762.9 | 1717.2 | 1719.4 | 1736.9 | 17.50 | 1.02 | 760318 | 132.06 | 3402.7 | 1005 | 2026-05-21 15:58:57 |
| HFCL Ltd. | HFCL | 140.9 | 146.2 | 138.95 | 139.34 | 141.75 | 2.41 | 1.73 | 40951694 | 580.49 | 171 | 55.75 | 2026-05-21 16:00:34 |
| Hindalco Industries Ltd. | HINDALCO | 1098.7 | 1110.9 | 1089.3 | 1085.5 | 1099.3 | 13.80 | 1.27 | 4584559 | 503.98 | 1110.9 | 358.8 | 2026-05-21 15:58:40 |
| Hindustan Aeronautics Ltd. | HAL | 4363 | 4420.9 | 4344.4 | 4326.5 | 4370.4 | 43.90 | 1.01 | 1106287 | 483.49 | 5674.75 | 1771.25 | 2026-05-21 16:00:34 |
| Hindustan Copper Ltd. | HINDCOPPER | 563 | 566.75 | 550.1 | 554.6 | 552.15 | -2.45 | -0.44 | 3540089 | 195.47 | 760.05 | 93.85 | 2026-05-21 15:59:48 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 68.76 | 68.98 | 67.72 | 68.21 | 68.3 | 0.09 | 0.13 | 12011357 | 82.04 | 100.7 | 43.05 | 2026-05-21 16:00:34 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98 | 98.53 | 97.56 | 97.13 | 98.17 | 1.04 | 1.07 | 8098653 | 79.50 | 229 | 20.8 | 2026-05-21 15:58:49 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 128 | 129.55 | 127.21 | 126.77 | 127.87 | 1.10 | 0.87 | 5175967 | 66.19 | 2026-05-21 15:58:38 | ||
| 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 |
| Info Edge (India) Ltd. | NAUKRI | 941 | 951.3 | 921.5 | 942.25 | 926.25 | -16.00 | -1.70 | 2267419 | 210.02 | 9128.9 | 914.8 | 2026-05-21 15:58:36 |
| Inox Wind Ltd. | INOXWIND | 96.53 | 97.13 | 94.72 | 95.27 | 95 | -0.27 | -0.28 | 5172076 | 49.13 | 663 | 75.05 | 2026-05-21 15:59:20 |
| 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 |
| JSW Energy Ltd. | JSWENERGY | 545 | 553.3 | 543.05 | 537.1 | 548.45 | 11.35 | 2.11 | 3079588 | 168.90 | 804.9 | 204.65 | 2026-05-21 16:00:34 |
| JSW Steel Ltd. | JSWSTEEL | 1293 | 1293 | 1272.8 | 1283.2 | 1281.3 | -1.90 | -0.15 | 5339554 | 684.16 | 1314 | 614.2 | 2026-05-21 15:58:04 |
| L&T Finance Ltd. | LTF | 279.05 | 281.2 | 268.1 | 275.65 | 269.85 | -5.80 | -2.10 | 6141512 | 165.73 | 329.45 | 72 | 2026-05-21 15:59:44 |
| LIC Housing Finance Ltd. | LICHSGFIN | 549.5 | 552.75 | 535.3 | 546.8 | 537.95 | -8.85 | -1.62 | 929145 | 49.98 | 826.75 | 315.1 | 2026-05-21 16:00:34 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 312 | 312 | 301 | 309 | 301.95 | -7.05 | -2.28 | 2143055 | 64.71 | 410 | 176.1 | 2026-05-21 15:59:47 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3470 | 3480 | 3308 | 3441.7 | 3322.8 | -118.90 | -3.45 | 3460281 | 1149.78 | 10516 | 1156 | 2026-05-21 16:00:34 |
| National Aluminium Company Ltd. | NATIONALUM | 407 | 410.95 | 404.35 | 402.4 | 406.4 | 4.00 | 0.99 | 5309235 | 215.77 | 445.15 | 66.95 | 2026-05-21 15:59:54 |
| NBCC (India) Ltd. | NBCC | 94 | 94.62 | 92.8 | 93.01 | 93.07 | 0.06 | 0.06 | 5505477 | 51.24 | 209.75 | 29.8 | 2026-05-21 15:59:01 |
| Power Finance Corporation Ltd. | PFC | 435.4 | 441.65 | 430 | 429.35 | 431 | 1.65 | 0.38 | 6959709 | 299.96 | 580 | 100.85 | 2026-05-21 15:59:51 |
| Punjab National Bank | PNB | 103.22 | 103.45 | 101.66 | 102.22 | 101.92 | -0.30 | -0.29 | 21569101 | 219.83 | 142.9 | 32.15 | 2026-05-21 15:59:34 |
| Rail Vikas Nigam Ltd. | RVNL | 273.5 | 275 | 269.35 | 269.6 | 270.75 | 1.15 | 0.43 | 5924922 | 160.42 | 647 | 30.55 | 2026-05-21 15:58:58 |
| RBL Bank Ltd. | RBLBANK | 333 | 335.3 | 326.55 | 328.5 | 328.75 | 0.25 | 0.08 | 2458845 | 80.83 | 349.9 | 95.75 | 2026-05-21 16:00:34 |
| 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 Power Ltd. | RPOWER | 27.32 | 28.04 | 27 | 27.13 | 27.26 | 0.13 | 0.48 | 33774070 | 92.07 | 76.49 | 9.05 | 2026-05-21 16:00:34 |
| Sammaan Capital Ltd. | SAMMAANCAP | 148.19 | 158.6 | 148 | 141.8 | 154.26 | 12.46 | 8.79 | 120079677 | 1852.35 | 227.95 | 91.8 | 2026-05-21 15:59:16 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 136.02 | 138.4 | 133.36 | 132.17 | 137 | 4.83 | 3.65 | 65674007 | 899.73 | 216.99 | 61.8 | 2026-05-21 16:00:34 |
| State Bank Of India | SBIN | 957 | 960.9 | 946.5 | 950.9 | 950.9 | 0.00 | 0.00 | 11756520 | 1117.93 | 1234.7 | 499.35 | 2026-05-21 16:00:34 |
| Steel Authority Of India Ltd. | SAIL | 200.06 | 202 | 195.55 | 199.04 | 196.53 | -2.51 | -1.26 | 22316399 | 438.58 | 209.7 | 73.2 | 2026-05-21 16:00:34 |
| Suzlon Energy Ltd. | SUZLON | 53 | 53.84 | 52.66 | 52.57 | 52.87 | 0.30 | 0.57 | 55852452 | 295.29 | 86.04 | 6.6 | 2026-05-21 15:59:52 |
| 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 |
| Tata Steel Ltd. | TATASTEEL | 209.75 | 210.07 | 207.66 | 207.01 | 208.58 | 1.57 | 0.76 | 24385712 | 508.64 | 224.4 | 95 | 2026-05-21 16:00:34 |
| The Federal Bank Ltd. | FEDERALBNK | 290.5 | 292.5 | 283.05 | 289.9 | 283.75 | -6.15 | -2.12 | 6916472 | 196.25 | 302 | 105.2 | 2026-05-21 15:57:47 |
| Union Bank Of India | UNIONBANK | 161.6 | 162.14 | 159.7 | 159 | 160.12 | 1.12 | 0.70 | 8330372 | 133.39 | 205.49 | 38.3 | 2026-05-21 16:00:34 |
| Vedanta Ltd. | VEDL | 338 | 338.25 | 328.9 | 333.75 | 329.75 | -4.00 | -1.20 | 14507403 | 478.38 | 795 | 208.1 | 2026-05-21 15:59:43 |
| Vodafone Idea Ltd. | IDEA | 13.65 | 13.88 | 13.51 | 13.58 | 13.62 | 0.04 | 0.29 | 769010637 | 1047.39 | 19.18 | 5.7 | 2026-05-21 16:00:34 |