Select Exchange & Index:
NIFTYHIGHBETA
4152.90
updated on: 22-May-2026 [16:14]
Advances - 36 |
Declines - 21 |
Unchanged - 1
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 | 2717.3 | 19.70 | 0.73 |
| Adani Total Gas Ltd. | 638.1 | 652.8 | 14.70 | 2.30 |
| Aditya Birla Capital Ltd. | 349.4 | 357.3 | 7.90 | 2.26 |
| Aditya Birla Fashion and Retail Ltd. | 66.76 | 67.35 | 0.59 | 0.88 |
| Bandhan Bank Ltd. | 191.08 | 194.61 | 3.53 | 1.85 |
| Bank Of Baroda | 263.1 | 265.4 | 2.30 | 0.87 |
| Bank Of India | 139.23 | 139.92 | 0.69 | 0.50 |
| Bharat Heavy Electricals Ltd. | 408.15 | 408.55 | 0.40 | 0.10 |
| Canara Bank | 127.97 | 128.23 | 0.26 | 0.20 |
| GAIL (India) Ltd. | 155.9 | 160.77 | 4.87 | 3.12 |
| HFCL Ltd. | 141.75 | 148.21 | 6.46 | 4.56 |
| Hindalco Industries Ltd. | 1099.3 | 1109.2 | 9.90 | 0.90 |
| IDFC First Bank Ltd. | 68.3 | 68.88 | 0.58 | 0.85 |
| Indian Railway Finance Corporation Ltd. | 98.17 | 98.19 | 0.02 | 0.02 |
| Indian Renewable Energy Development Agency Ltd. | 127.87 | 129.01 | 1.14 | 0.89 |
| IndusInd Bank Ltd. | 899.95 | 910.15 | 10.20 | 1.13 |
| Info Edge (India) Ltd. | 926.25 | 960.95 | 34.70 | 3.75 |
| Jindal Steel Ltd. | 1196.8 | 1209.9 | 13.10 | 1.09 |
| JSW Energy Ltd. | 548.45 | 551.25 | 2.80 | 0.51 |
| JSW Steel Ltd. | 1281.3 | 1285.5 | 4.20 | 0.33 |
| L&T Finance Ltd. | 269.85 | 270.15 | 0.30 | 0.11 |
| LIC Housing Finance Ltd. | 537.95 | 539.2 | 1.25 | 0.23 |
| National Aluminium Company Ltd. | 406.4 | 409.25 | 2.85 | 0.70 |
| NBCC (India) Ltd. | 93.07 | 94.82 | 1.75 | 1.88 |
| Punjab National Bank | 101.92 | 102.66 | 0.74 | 0.73 |
| Rail Vikas Nigam Ltd. | 270.75 | 271.1 | 0.35 | 0.13 |
| RBL Bank Ltd. | 328.75 | 334.35 | 5.60 | 1.70 |
| REC Ltd. | 333.7 | 336.95 | 3.25 | 0.97 |
| Sammaan Capital Ltd. | 154.26 | 161.46 | 7.20 | 4.67 |
| Steel Authority Of India Ltd. | 196.53 | 201.21 | 4.68 | 2.38 |
| Suzlon Energy Ltd. | 52.87 | 53.75 | 0.88 | 1.66 |
| Tata Steel Ltd. | 208.58 | 209.19 | 0.61 | 0.29 |
| The Federal Bank Ltd. | 283.75 | 287.2 | 3.45 | 1.22 |
| Union Bank Of India | 160.12 | 160.72 | 0.60 | 0.37 |
| Vedanta Ltd. | 329.75 | 329.95 | 0.20 | 0.06 |
| Vodafone Idea Ltd. | 13.62 | 13.73 | 0.11 | 0.81 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 482.75 | 476.2 | -6.55 | -1.36 |
| ACC Ltd. | 1360.8 | 1360 | -0.80 | -0.06 |
| Adani Ports and Special Economic Zone Ltd. | 1793.3 | 1786.9 | -6.40 | -0.36 |
| Adani Power Ltd. | 219.33 | 219.32 | -0.01 | 0.00 |
| Ambuja Cements Ltd. | 436.45 | 436.35 | -0.10 | -0.02 |
| Angel One Ltd. | 339.65 | 339.35 | -0.30 | -0.09 |
| Bharat Electronics Ltd. | 420.4 | 416.55 | -3.85 | -0.92 |
| DLF Ltd. | 587.95 | 586.7 | -1.25 | -0.21 |
| General Insurance Corporation of India | 388.25 | 381.45 | -6.80 | -1.75 |
| GMR Airports Ltd. | 96.87 | 95.85 | -1.02 | -1.05 |
| Godrej Properties Ltd. | 1736.9 | 1732.9 | -4.00 | -0.23 |
| Hindustan Aeronautics Ltd. | 4370.4 | 4368.4 | -2.00 | -0.05 |
| Hindustan Copper Ltd. | 552.15 | 545.75 | -6.40 | -1.16 |
| Inox Wind Ltd. | 95 | 94.31 | -0.69 | -0.73 |
| Mahindra & Mahindra Financial Services Ltd. | 301.95 | 299.55 | -2.40 | -0.79 |
| Multi Commodity Exchange Of India Ltd. | 3322.8 | 3269.9 | -52.90 | -1.59 |
| Power Finance Corporation Ltd. | 431 | 430.55 | -0.45 | -0.10 |
| Reliance Power Ltd. | 27.26 | 27.08 | -0.18 | -0.66 |
| Samvardhana Motherson International Ltd. | 137 | 136.18 | -0.82 | -0.60 |
| State Bank Of India | 950.9 | 949.2 | -1.70 | -0.18 |
| Tata Power Company Ltd. | 410.5 | 408.9 | -1.60 | -0.39 |
Market Stats
Advances
36
Declines
21
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 | 482 | 482.05 | 473.25 | 482.75 | 476.2 | -6.55 | -1.36 | 583874 | 27.80 | 924.4 | 338.05 | 2026-05-22 15:59:20 |
| ACC Ltd. | ACC | 1362.8 | 1370.4 | 1357.1 | 1360.8 | 1360 | -0.80 | -0.06 | 141070 | 19.19 | 2844 | 1251.7 | 2026-05-22 15:57:41 |
| Adani Enterprises Ltd. | ADANIENT | 2710.2 | 2745 | 2706.1 | 2697.6 | 2717.3 | 19.70 | 0.73 | 1094843 | 297.50 | 4190 | 1017.45 | 2026-05-22 15:59:19 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1793.3 | 1802.3 | 1780.5 | 1793.3 | 1786.9 | -6.40 | -0.36 | 1487044 | 265.72 | 1823.9 | 395.1 | 2026-05-22 15:58:16 |
| Adani Power Ltd. | ADANIPOWER | 220.5 | 222.47 | 219 | 219.33 | 219.32 | -0.01 | 0.00 | 17090471 | 374.83 | 895.85 | 128.1 | 2026-05-22 15:59:52 |
| Adani Total Gas Ltd. | ATGL | 638.15 | 660 | 635.15 | 638.1 | 652.8 | 14.70 | 2.30 | 5876309 | 383.61 | 4000 | 462.8 | 2026-05-22 15:59:50 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 351 | 357.8 | 347.3 | 349.4 | 357.3 | 7.90 | 2.26 | 3506988 | 125.30 | 375.95 | 105.3 | 2026-05-22 15:58:48 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 65.7 | 68.25 | 65.7 | 66.76 | 67.35 | 0.59 | 0.88 | 4299249 | 28.96 | 364.4 | 53.51 | 2026-05-22 15:59:15 |
| Ambuja Cements Ltd. | AMBUJACEM | 438.6 | 441 | 435.1 | 436.45 | 436.35 | -0.10 | -0.02 | 2717748 | 118.59 | 706.95 | 315.3 | 2026-05-22 15:56:12 |
| Angel One Ltd. | ANGELONE | 341.95 | 345.65 | 335.65 | 339.65 | 339.35 | -0.30 | -0.09 | 10307977 | 349.80 | 3896 | 208.63 | 2026-05-22 15:59:56 |
| Bandhan Bank Ltd. | BANDHANBNK | 191.08 | 196.87 | 190.42 | 191.08 | 194.61 | 3.53 | 1.85 | 11298203 | 219.87 | 314.8 | 128.16 | 2026-05-22 15:57:26 |
| Bank Of Baroda | BANKBARODA | 263.45 | 266.95 | 262.75 | 263.1 | 265.4 | 2.30 | 0.87 | 18828819 | 499.72 | 325.5 | 117 | 2026-05-22 15:59:55 |
| Bank Of India | BANKINDIA | 139.5 | 140.2 | 139.1 | 139.23 | 139.92 | 0.69 | 0.50 | 5789870 | 81.01 | 178.36 | 45.85 | 2026-05-22 15:59:05 |
| Bharat Electronics Ltd. | BEL | 421.45 | 421.45 | 415.45 | 420.4 | 416.55 | -3.85 | -0.92 | 9175611 | 382.21 | 473.45 | 87 | 2026-05-22 15:59:58 |
| Bharat Heavy Electricals Ltd. | BHEL | 408.5 | 413.55 | 407.1 | 408.15 | 408.55 | 0.40 | 0.10 | 7879542 | 321.92 | 417.9 | 51.35 | 2026-05-22 15:59:35 |
| Canara Bank | CANBK | 127.99 | 128.78 | 127.66 | 127.97 | 128.23 | 0.26 | 0.20 | 18634807 | 238.95 | 632.9 | 78.6 | 2026-05-22 15:59:54 |
| Container Corporation Of India Ltd. | CONCOR | 507.45 | 511.15 | 505 | 505.9 | 505.9 | 0.00 | 0.00 | 643269 | 32.54 | 1180 | 421.45 | 2026-05-22 15:59:07 |
| DLF Ltd. | DLF | 588.9 | 594 | 584.1 | 587.95 | 586.7 | -1.25 | -0.21 | 1895533 | 111.21 | 967.6 | 336.5 | 2026-05-22 15:59:37 |
| GAIL (India) Ltd. | GAIL | 153 | 162.7 | 151.41 | 155.9 | 160.77 | 4.87 | 3.12 | 19157978 | 308.00 | 246.3 | 83 | 2026-05-22 15:59:54 |
| General Insurance Corporation of India | GICRE | 386.5 | 389.45 | 380 | 388.25 | 381.45 | -6.80 | -1.75 | 324371 | 12.37 | 525.5 | 117.4 | 2026-05-22 15:58:37 |
| GMR Airports Ltd. | GMRAIRPORT | 97.5 | 97.5 | 95.5 | 96.87 | 95.85 | -1.02 | -1.05 | 9542349 | 91.46 | 110.36 | 33.35 | 2026-05-22 15:58:40 |
| Godrej Properties Ltd. | GODREJPROP | 1743.3 | 1751.9 | 1710.1 | 1736.9 | 1732.9 | -4.00 | -0.23 | 414841 | 71.89 | 3402.7 | 1005 | 2026-05-22 15:58:30 |
| HFCL Ltd. | HFCL | 142.74 | 148.98 | 141.12 | 141.75 | 148.21 | 6.46 | 4.56 | 44851554 | 664.74 | 171 | 55.75 | 2026-05-22 15:59:59 |
| Hindalco Industries Ltd. | HINDALCO | 1099 | 1115 | 1092.8 | 1099.3 | 1109.2 | 9.90 | 0.90 | 4136312 | 458.80 | 1115 | 358.8 | 2026-05-22 15:59:57 |
| Hindustan Aeronautics Ltd. | HAL | 4370.4 | 4429.7 | 4345.5 | 4370.4 | 4368.4 | -2.00 | -0.05 | 845826 | 369.49 | 5674.75 | 1771.25 | 2026-05-22 15:58:18 |
| Hindustan Copper Ltd. | HINDCOPPER | 557 | 560 | 545 | 552.15 | 545.75 | -6.40 | -1.16 | 4438011 | 242.20 | 760.05 | 93.85 | 2026-05-22 15:59:53 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 68.39 | 69.1 | 68.1 | 68.3 | 68.88 | 0.58 | 0.85 | 12717449 | 87.60 | 100.7 | 43.05 | 2026-05-22 15:59:35 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98.17 | 98.41 | 97.4 | 98.17 | 98.19 | 0.02 | 0.02 | 6016639 | 59.08 | 229 | 20.8 | 2026-05-22 15:58:50 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 129 | 129.66 | 127.36 | 127.87 | 129.01 | 1.14 | 0.89 | 4518710 | 58.30 | 2026-05-22 15:59:28 | ||
| IndusInd Bank Ltd. | INDUSINDBK | 903 | 914.5 | 902.7 | 899.95 | 910.15 | 10.20 | 1.13 | 1165558 | 106.08 | 1694.5 | 606 | 2026-05-22 15:59:36 |
| Info Edge (India) Ltd. | NAUKRI | 932 | 985 | 920.1 | 926.25 | 960.95 | 34.70 | 3.75 | 9364081 | 899.84 | 9128.9 | 914.8 | 2026-05-22 15:57:48 |
| Inox Wind Ltd. | INOXWIND | 95.41 | 95.6 | 93.88 | 95 | 94.31 | -0.69 | -0.73 | 4929961 | 46.49 | 663 | 75.05 | 2026-05-22 15:59:35 |
| Jindal Steel Ltd. | JINDALSTEL | 1198.6 | 1212.4 | 1192.3 | 1196.8 | 1209.9 | 13.10 | 1.09 | 805924 | 97.51 | 1306.2 | 377 | 2026-05-22 15:57:43 |
| JSW Energy Ltd. | JSWENERGY | 548.1 | 553.8 | 545.45 | 548.45 | 551.25 | 2.80 | 0.51 | 1802387 | 99.36 | 804.9 | 204.65 | 2026-05-22 15:58:34 |
| JSW Steel Ltd. | JSWSTEEL | 1284.2 | 1289.9 | 1278.1 | 1281.3 | 1285.5 | 4.20 | 0.33 | 588674 | 75.67 | 1314 | 614.2 | 2026-05-22 15:59:13 |
| L&T Finance Ltd. | LTF | 269.05 | 271.55 | 262.75 | 269.85 | 270.15 | 0.30 | 0.11 | 6958075 | 187.97 | 329.45 | 72 | 2026-05-22 15:58:23 |
| LIC Housing Finance Ltd. | LICHSGFIN | 542.4 | 543.45 | 536.3 | 537.95 | 539.2 | 1.25 | 0.23 | 993024 | 53.54 | 826.75 | 315.1 | 2026-05-22 15:55:16 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 303.8 | 303.8 | 294.3 | 301.95 | 299.55 | -2.40 | -0.79 | 3169694 | 94.95 | 410 | 176.1 | 2026-05-22 15:57:25 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3333.3 | 3357.3 | 3257.3 | 3322.8 | 3269.9 | -52.90 | -1.59 | 2710869 | 886.43 | 10516 | 1156 | 2026-05-22 15:59:19 |
| National Aluminium Company Ltd. | NATIONALUM | 407 | 409.75 | 403.25 | 406.4 | 409.25 | 2.85 | 0.70 | 4550854 | 186.24 | 445.15 | 66.95 | 2026-05-22 15:58:34 |
| NBCC (India) Ltd. | NBCC | 93.24 | 95.65 | 92.9 | 93.07 | 94.82 | 1.75 | 1.88 | 11193155 | 106.13 | 209.75 | 29.8 | 2026-05-22 15:59:49 |
| Power Finance Corporation Ltd. | PFC | 432 | 434.2 | 428.7 | 431 | 430.55 | -0.45 | -0.10 | 3609645 | 155.41 | 580 | 100.85 | 2026-05-22 15:59:08 |
| Punjab National Bank | PNB | 102.27 | 102.9 | 101.95 | 101.92 | 102.66 | 0.74 | 0.73 | 13695251 | 140.60 | 142.9 | 32.15 | 2026-05-22 15:59:39 |
| Rail Vikas Nigam Ltd. | RVNL | 271.5 | 273.95 | 267.7 | 270.75 | 271.1 | 0.35 | 0.13 | 7245031 | 196.41 | 647 | 30.55 | 2026-05-22 15:59:57 |
| RBL Bank Ltd. | RBLBANK | 329 | 336 | 327.5 | 328.75 | 334.35 | 5.60 | 1.70 | 3833075 | 128.16 | 349.9 | 95.75 | 2026-05-22 15:58:44 |
| REC Ltd. | RECLTD | 335.5 | 338 | 332.4 | 333.7 | 336.95 | 3.25 | 0.97 | 4613260 | 155.44 | 654 | 91.05 | 2026-05-22 15:58:43 |
| Reliance Power Ltd. | RPOWER | 26.7 | 27.58 | 26.26 | 27.26 | 27.08 | -0.18 | -0.66 | 37751721 | 102.23 | 76.49 | 9.05 | 2026-05-22 15:58:00 |
| Sammaan Capital Ltd. | SAMMAANCAP | 156.05 | 162.65 | 152.29 | 154.26 | 161.46 | 7.20 | 4.67 | 43392866 | 700.62 | 227.95 | 91.8 | 2026-05-22 15:59:52 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 137.3 | 139.01 | 134.3 | 137 | 136.18 | -0.82 | -0.60 | 34327232 | 467.47 | 216.99 | 61.8 | 2026-05-22 15:59:56 |
| State Bank Of India | SBIN | 950.9 | 958.6 | 947.7 | 950.9 | 949.2 | -1.70 | -0.18 | 7807192 | 741.06 | 1234.7 | 499.35 | 2026-05-22 15:59:49 |
| Steel Authority Of India Ltd. | SAIL | 197 | 202.16 | 195.6 | 196.53 | 201.21 | 4.68 | 2.38 | 26032718 | 523.80 | 209.7 | 73.2 | 2026-05-22 15:59:57 |
| Suzlon Energy Ltd. | SUZLON | 53.17 | 53.95 | 53 | 52.87 | 53.75 | 0.88 | 1.66 | 60760806 | 326.59 | 86.04 | 6.6 | 2026-05-22 15:59:45 |
| Tata Power Company Ltd. | TATAPOWER | 411 | 412.95 | 406.15 | 410.5 | 408.9 | -1.60 | -0.39 | 4398760 | 179.87 | 494.85 | 182.35 | 2026-05-22 15:59:55 |
| Tata Steel Ltd. | TATASTEEL | 209.6 | 210.88 | 208.26 | 208.58 | 209.19 | 0.61 | 0.29 | 22023114 | 460.70 | 224.4 | 95 | 2026-05-22 15:59:51 |
| The Federal Bank Ltd. | FEDERALBNK | 284.15 | 288.4 | 283.2 | 283.75 | 287.2 | 3.45 | 1.22 | 6756952 | 194.06 | 302 | 105.2 | 2026-05-22 15:58:14 |
| Union Bank Of India | UNIONBANK | 160 | 161.61 | 159.43 | 160.12 | 160.72 | 0.60 | 0.37 | 8563944 | 137.64 | 205.49 | 38.3 | 2026-05-22 15:59:51 |
| Vedanta Ltd. | VEDL | 331 | 333.6 | 327 | 329.75 | 329.95 | 0.20 | 0.06 | 14086715 | 464.79 | 795 | 208.1 | 2026-05-22 15:59:49 |
| Vodafone Idea Ltd. | IDEA | 13.62 | 13.99 | 13.53 | 13.62 | 13.73 | 0.11 | 0.81 | 756253332 | 1038.34 | 19.18 | 5.7 | 2026-05-22 15:59:57 |