Select Exchange & Index:
NIFTYHIGHBETA
4153.00
updated on: 22-May-2026 [14:04]
Advances - 41 |
Declines - 17 |
Unchanged - 0
Overview
| Open | 4151.20 | Prev. Close | 4138.55 |
|---|---|---|---|
| Day High | 4164.75 | 52 Week High | 4288.80 |
| Day Low | 4132.60 | 52 Week Low | 3312.25 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2697.6 | 2718.9 | 21.30 | 0.79 |
| Adani Power Ltd. | 219.33 | 219.52 | 0.19 | 0.09 |
| Adani Total Gas Ltd. | 638.1 | 654.05 | 15.95 | 2.50 |
| Aditya Birla Capital Ltd. | 349.4 | 354.25 | 4.85 | 1.39 |
| Aditya Birla Fashion and Retail Ltd. | 66.76 | 67.83 | 1.07 | 1.60 |
| Ambuja Cements Ltd. | 436.45 | 437.3 | 0.85 | 0.19 |
| Bandhan Bank Ltd. | 191.08 | 194.73 | 3.65 | 1.91 |
| Bank Of Baroda | 263.1 | 264 | 0.90 | 0.34 |
| Bank Of India | 139.23 | 139.29 | 0.06 | 0.04 |
| Bharat Heavy Electricals Ltd. | 408.15 | 409.55 | 1.40 | 0.34 |
| Container Corporation Of India Ltd. | 505.9 | 506.2 | 0.30 | 0.06 |
| DLF Ltd. | 587.95 | 588.5 | 0.55 | 0.09 |
| GAIL (India) Ltd. | 155.9 | 158.66 | 2.76 | 1.77 |
| Godrej Properties Ltd. | 1736.9 | 1738 | 1.10 | 0.06 |
| HFCL Ltd. | 141.75 | 145.09 | 3.34 | 2.36 |
| Hindustan Aeronautics Ltd. | 4370.4 | 4399.8 | 29.40 | 0.67 |
| IDFC First Bank Ltd. | 68.3 | 68.59 | 0.29 | 0.42 |
| Indian Railway Finance Corporation Ltd. | 98.17 | 98.21 | 0.04 | 0.04 |
| Indian Renewable Energy Development Agency Ltd. | 127.87 | 128.8 | 0.93 | 0.73 |
| IndusInd Bank Ltd. | 899.95 | 908.1 | 8.15 | 0.91 |
| Info Edge (India) Ltd. | 926.25 | 948.15 | 21.90 | 2.36 |
| Jindal Steel Ltd. | 1196.8 | 1204.5 | 7.70 | 0.64 |
| JSW Energy Ltd. | 548.45 | 551 | 2.55 | 0.46 |
| JSW Steel Ltd. | 1281.3 | 1284.3 | 3.00 | 0.23 |
| L&T Finance Ltd. | 269.85 | 270.25 | 0.40 | 0.15 |
| LIC Housing Finance Ltd. | 537.95 | 538.35 | 0.40 | 0.07 |
| National Aluminium Company Ltd. | 406.4 | 407.5 | 1.10 | 0.27 |
| NBCC (India) Ltd. | 93.07 | 94.85 | 1.78 | 1.91 |
| Power Finance Corporation Ltd. | 431 | 431.7 | 0.70 | 0.16 |
| Punjab National Bank | 101.92 | 102.5 | 0.58 | 0.57 |
| Rail Vikas Nigam Ltd. | 270.75 | 272.6 | 1.85 | 0.68 |
| RBL Bank Ltd. | 328.75 | 333 | 4.25 | 1.29 |
| REC Ltd. | 333.7 | 337.15 | 3.45 | 1.03 |
| Sammaan Capital Ltd. | 154.26 | 157.94 | 3.68 | 2.39 |
| State Bank Of India | 950.9 | 952.1 | 1.20 | 0.13 |
| Steel Authority Of India Ltd. | 196.53 | 199.1 | 2.57 | 1.31 |
| Suzlon Energy Ltd. | 52.87 | 53.33 | 0.46 | 0.87 |
| Tata Steel Ltd. | 208.58 | 208.6 | 0.02 | 0.01 |
| The Federal Bank Ltd. | 283.75 | 285.75 | 2.00 | 0.70 |
| Union Bank Of India | 160.12 | 160.54 | 0.42 | 0.26 |
| Vodafone Idea Ltd. | 13.62 | 13.82 | 0.20 | 1.47 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 482.75 | 479.55 | -3.20 | -0.66 |
| ACC Ltd. | 1360.8 | 1358.5 | -2.30 | -0.17 |
| Adani Ports and Special Economic Zone Ltd. | 1793.3 | 1784.8 | -8.50 | -0.47 |
| Angel One Ltd. | 339.65 | 339.05 | -0.60 | -0.18 |
| Bharat Electronics Ltd. | 420.4 | 416.2 | -4.20 | -1.00 |
| Canara Bank | 127.97 | 127.91 | -0.06 | -0.05 |
| General Insurance Corporation of India | 388.25 | 384.85 | -3.40 | -0.88 |
| GMR Airports Ltd. | 96.87 | 95.77 | -1.10 | -1.14 |
| Hindalco Industries Ltd. | 1099.3 | 1098.9 | -0.40 | -0.04 |
| Hindustan Copper Ltd. | 552.15 | 546.8 | -5.35 | -0.97 |
| Inox Wind Ltd. | 95 | 94.65 | -0.35 | -0.37 |
| Mahindra & Mahindra Financial Services Ltd. | 301.95 | 299.4 | -2.55 | -0.84 |
| Multi Commodity Exchange Of India Ltd. | 3322.8 | 3261.7 | -61.10 | -1.84 |
| Reliance Power Ltd. | 27.26 | 27.1 | -0.16 | -0.59 |
| Samvardhana Motherson International Ltd. | 137 | 135.97 | -1.03 | -0.75 |
| Tata Power Company Ltd. | 410.5 | 408 | -2.50 | -0.61 |
| Vedanta Ltd. | 329.75 | 328 | -1.75 | -0.53 |
Market Stats
Advances
41
Declines
17
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aarti Industries Ltd. | AARTIIND | 482 | 482.05 | 473.25 | 482.75 | 479.55 | -3.20 | -0.66 | 439173 | 21.06 | 924.4 | 338.05 | 2026-05-22 14:04:56 |
| ACC Ltd. | ACC | 1362.8 | 1370.4 | 1358 | 1360.8 | 1358.5 | -2.30 | -0.17 | 109987 | 14.94 | 2844 | 1251.7 | 2026-05-22 14:04:59 |
| Adani Enterprises Ltd. | ADANIENT | 2710.2 | 2745 | 2706.1 | 2697.6 | 2718.9 | 21.30 | 0.79 | 838413 | 227.96 | 4190 | 1017.45 | 2026-05-22 14:04:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1793.3 | 1802.3 | 1783.8 | 1793.3 | 1784.8 | -8.50 | -0.47 | 1081117 | 192.96 | 1823.9 | 395.1 | 2026-05-22 14:04:56 |
| Adani Power Ltd. | ADANIPOWER | 220.5 | 222.47 | 219.5 | 219.33 | 219.52 | 0.19 | 0.09 | 13298216 | 291.92 | 895.85 | 128.1 | 2026-05-22 14:04:59 |
| Adani Total Gas Ltd. | ATGL | 638.15 | 660 | 635.15 | 638.1 | 654.05 | 15.95 | 2.50 | 4974517 | 325.36 | 4000 | 462.8 | 2026-05-22 14:04:56 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 351 | 356.9 | 347.3 | 349.4 | 354.25 | 4.85 | 1.39 | 2407860 | 85.30 | 375.95 | 105.3 | 2026-05-22 14:04:59 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 65.7 | 68.25 | 65.7 | 66.76 | 67.83 | 1.07 | 1.60 | 3202876 | 21.73 | 364.4 | 53.51 | 2026-05-22 14:04:55 |
| Ambuja Cements Ltd. | AMBUJACEM | 438.6 | 441 | 435.9 | 436.45 | 437.3 | 0.85 | 0.19 | 1723412 | 75.36 | 706.95 | 315.3 | 2026-05-22 14:04:55 |
| Angel One Ltd. | ANGELONE | 341.95 | 345.65 | 335.65 | 339.65 | 339.05 | -0.60 | -0.18 | 8494099 | 287.99 | 3896 | 208.63 | 2026-05-22 14:04:55 |
| Bandhan Bank Ltd. | BANDHANBNK | 191.08 | 196.87 | 190.42 | 191.08 | 194.73 | 3.65 | 1.91 | 6917846 | 134.71 | 314.8 | 128.16 | 2026-05-22 14:04:59 |
| Bank Of Baroda | BANKBARODA | 263.45 | 266.15 | 262.95 | 263.1 | 264 | 0.90 | 0.34 | 10886355 | 287.40 | 325.5 | 117 | 2026-05-22 14:04:56 |
| Bank Of India | BANKINDIA | 139.5 | 140.2 | 139.1 | 139.23 | 139.29 | 0.06 | 0.04 | 3708656 | 51.66 | 178.36 | 45.85 | 2026-05-22 14:04:56 |
| Bharat Electronics Ltd. | BEL | 421.45 | 421.45 | 415.5 | 420.4 | 416.2 | -4.20 | -1.00 | 6707057 | 279.15 | 473.45 | 87 | 2026-05-22 14:04:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 408.5 | 413.55 | 407.1 | 408.15 | 409.55 | 1.40 | 0.34 | 6433727 | 263.49 | 417.9 | 51.35 | 2026-05-22 14:04:55 |
| Canara Bank | CANBK | 127.99 | 128.78 | 127.66 | 127.97 | 127.91 | -0.06 | -0.05 | 12408788 | 158.72 | 632.9 | 78.6 | 2026-05-22 14:04:59 |
| Container Corporation Of India Ltd. | CONCOR | 507.45 | 511.15 | 505 | 505.9 | 506.2 | 0.30 | 0.06 | 447777 | 22.67 | 1180 | 421.45 | 2026-05-22 14:04:59 |
| DLF Ltd. | DLF | 588.9 | 594 | 584.1 | 587.95 | 588.5 | 0.55 | 0.09 | 1354786 | 79.73 | 967.6 | 336.5 | 2026-05-22 14:04:54 |
| GAIL (India) Ltd. | GAIL | 153 | 159.18 | 151.41 | 155.9 | 158.66 | 2.76 | 1.77 | 12937805 | 205.27 | 246.3 | 83 | 2026-05-22 14:04:59 |
| General Insurance Corporation of India | GICRE | 386.5 | 389.45 | 383.75 | 388.25 | 384.85 | -3.40 | -0.88 | 153806 | 5.92 | 525.5 | 117.4 | 2026-05-22 14:04:53 |
| GMR Airports Ltd. | GMRAIRPORT | 97.5 | 97.5 | 95.57 | 96.87 | 95.77 | -1.10 | -1.14 | 6691552 | 64.08 | 110.36 | 33.35 | 2026-05-22 14:04:53 |
| Godrej Properties Ltd. | GODREJPROP | 1743.3 | 1751.9 | 1710.1 | 1736.9 | 1738 | 1.10 | 0.06 | 321381 | 55.86 | 3402.7 | 1005 | 2026-05-22 14:04:59 |
| HFCL Ltd. | HFCL | 142.74 | 147.7 | 141.12 | 141.75 | 145.09 | 3.34 | 2.36 | 27330300 | 396.54 | 171 | 55.75 | 2026-05-22 14:04:59 |
| Hindalco Industries Ltd. | HINDALCO | 1099 | 1106 | 1092.8 | 1099.3 | 1098.9 | -0.40 | -0.04 | 2415007 | 265.39 | 1110.9 | 358.8 | 2026-05-22 14:04:59 |
| Hindustan Aeronautics Ltd. | HAL | 4370.4 | 4429.7 | 4345.5 | 4370.4 | 4399.8 | 29.40 | 0.67 | 536393 | 236.00 | 5674.75 | 1771.25 | 2026-05-22 14:04:59 |
| Hindustan Copper Ltd. | HINDCOPPER | 557 | 560 | 546 | 552.15 | 546.8 | -5.35 | -0.97 | 3209340 | 175.49 | 760.05 | 93.85 | 2026-05-22 14:04:53 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 68.39 | 68.88 | 68.1 | 68.3 | 68.59 | 0.29 | 0.42 | 8220764 | 56.39 | 100.7 | 43.05 | 2026-05-22 14:04:59 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98.17 | 98.41 | 97.4 | 98.17 | 98.21 | 0.04 | 0.04 | 4168947 | 40.94 | 229 | 20.8 | 2026-05-22 14:04:53 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129 | 129.66 | 127.36 | 127.87 | 128.8 | 0.93 | 0.73 | 3128688 | 40.30 | 2026-05-22 14:04:53 | ||
| IndusInd Bank Ltd. | INDUSINDBK | 903 | 914.5 | 902.7 | 899.95 | 908.1 | 8.15 | 0.91 | 845624 | 76.79 | 1694.5 | 606 | 2026-05-22 14:04:59 |
| Info Edge (India) Ltd. | NAUKRI | 932 | 985 | 920.1 | 926.25 | 948.15 | 21.90 | 2.36 | 4824809 | 457.46 | 9128.9 | 914.8 | 2026-05-22 14:04:59 |
| Inox Wind Ltd. | INOXWIND | 95.41 | 95.6 | 94.62 | 95 | 94.65 | -0.35 | -0.37 | 3116446 | 29.50 | 663 | 75.05 | 2026-05-22 14:04:54 |
| Jindal Steel Ltd. | JINDALSTEL | 1198.6 | 1210 | 1192.3 | 1196.8 | 1204.5 | 7.70 | 0.64 | 460653 | 55.49 | 1306.2 | 377 | 2026-05-22 14:04:54 |
| JSW Energy Ltd. | JSWENERGY | 548.1 | 552.4 | 545.45 | 548.45 | 551 | 2.55 | 0.46 | 1207996 | 66.56 | 804.9 | 204.65 | 2026-05-22 14:04:54 |
| JSW Steel Ltd. | JSWSTEEL | 1284.2 | 1289.9 | 1278.1 | 1281.3 | 1284.3 | 3.00 | 0.23 | 341375 | 43.84 | 1314 | 614.2 | 2026-05-22 14:04:55 |
| L&T Finance Ltd. | LTF | 269.05 | 271.55 | 262.75 | 269.85 | 270.25 | 0.40 | 0.15 | 4694691 | 126.87 | 329.45 | 72 | 2026-05-22 14:04:53 |
| LIC Housing Finance Ltd. | LICHSGFIN | 542.4 | 543.45 | 536.3 | 537.95 | 538.35 | 0.40 | 0.07 | 812952 | 43.77 | 826.75 | 315.1 | 2026-05-22 14:04:53 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 303.8 | 303.8 | 294.3 | 301.95 | 299.4 | -2.55 | -0.84 | 2361856 | 70.71 | 410 | 176.1 | 2026-05-22 14:04:53 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3333.3 | 3357.3 | 3261.7 | 3322.8 | 3261.7 | -61.10 | -1.84 | 1936195 | 631.53 | 10516 | 1156 | 2026-05-22 14:04:59 |
| National Aluminium Company Ltd. | NATIONALUM | 407 | 408.75 | 403.25 | 406.4 | 407.5 | 1.10 | 0.27 | 3055938 | 124.53 | 445.15 | 66.95 | 2026-05-22 14:04:54 |
| NBCC (India) Ltd. | NBCC | 93.24 | 95.65 | 92.9 | 93.07 | 94.85 | 1.78 | 1.91 | 9209525 | 87.35 | 209.75 | 29.8 | 2026-05-22 14:04:59 |
| Power Finance Corporation Ltd. | PFC | 432 | 434.2 | 428.7 | 431 | 431.7 | 0.70 | 0.16 | 1607271 | 69.39 | 580 | 100.85 | 2026-05-22 14:04:53 |
| Punjab National Bank | PNB | 102.27 | 102.89 | 101.95 | 101.92 | 102.5 | 0.58 | 0.57 | 8794658 | 90.15 | 142.9 | 32.15 | 2026-05-22 14:04:59 |
| Rail Vikas Nigam Ltd. | RVNL | 271.5 | 273.95 | 267.7 | 270.75 | 272.6 | 1.85 | 0.68 | 5653698 | 154.12 | 647 | 30.55 | 2026-05-22 14:04:59 |
| RBL Bank Ltd. | RBLBANK | 329 | 335.35 | 327.5 | 328.75 | 333 | 4.25 | 1.29 | 2984287 | 99.38 | 349.9 | 95.75 | 2026-05-22 14:04:54 |
| REC Ltd. | RECLTD | 335.5 | 338 | 332.4 | 333.7 | 337.15 | 3.45 | 1.03 | 3378324 | 113.90 | 654 | 91.05 | 2026-05-22 14:04:59 |
| Reliance Power Ltd. | RPOWER | 26.7 | 27.58 | 26.26 | 27.26 | 27.1 | -0.16 | -0.59 | 30894367 | 83.72 | 76.49 | 9.05 | 2026-05-22 14:04:59 |
| Sammaan Capital Ltd. | SAMMAANCAP | 156.05 | 158.4 | 152.29 | 154.26 | 157.94 | 3.68 | 2.39 | 19047518 | 300.84 | 227.95 | 91.8 | 2026-05-22 14:04:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 137.3 | 139.01 | 134.3 | 137 | 135.97 | -1.03 | -0.75 | 27957264 | 380.13 | 216.99 | 61.8 | 2026-05-22 14:04:53 |
| State Bank Of India | SBIN | 950.9 | 958.6 | 950.9 | 950.9 | 952.1 | 1.20 | 0.13 | 4863544 | 463.06 | 1234.7 | 499.35 | 2026-05-22 14:04:59 |
| Steel Authority Of India Ltd. | SAIL | 197 | 200.84 | 195.6 | 196.53 | 199.1 | 2.57 | 1.31 | 17894512 | 356.28 | 209.7 | 73.2 | 2026-05-22 14:04:53 |
| Suzlon Energy Ltd. | SUZLON | 53.17 | 53.72 | 53 | 52.87 | 53.33 | 0.46 | 0.87 | 40746106 | 217.30 | 86.04 | 6.6 | 2026-05-22 14:04:59 |
| Tata Power Company Ltd. | TATAPOWER | 411 | 412.95 | 406.15 | 410.5 | 408 | -2.50 | -0.61 | 3294588 | 134.42 | 494.85 | 182.35 | 2026-05-22 14:04:54 |
| Tata Steel Ltd. | TATASTEEL | 209.6 | 210.88 | 208.26 | 208.58 | 208.6 | 0.02 | 0.01 | 12941446 | 269.96 | 224.4 | 95 | 2026-05-22 14:04:59 |
| The Federal Bank Ltd. | FEDERALBNK | 284.15 | 287.65 | 283.2 | 283.75 | 285.75 | 2.00 | 0.70 | 4241087 | 121.19 | 302 | 105.2 | 2026-05-22 14:04:54 |
| Union Bank Of India | UNIONBANK | 160 | 161.37 | 159.43 | 160.12 | 160.54 | 0.42 | 0.26 | 6065429 | 97.37 | 205.49 | 38.3 | 2026-05-22 14:04:53 |
| Vedanta Ltd. | VEDL | 331 | 333.6 | 327 | 329.75 | 328 | -1.75 | -0.53 | 10926502 | 358.39 | 795 | 208.1 | 2026-05-22 14:04:53 |
| Vodafone Idea Ltd. | IDEA | 13.62 | 13.99 | 13.53 | 13.62 | 13.82 | 0.20 | 1.47 | 566333647 | 782.67 | 19.18 | 5.7 | 2026-05-22 14:04:59 |