Select Exchange & Index:
NIFTYHIGHBETA
4130.70
updated on: 20-May-2026 [16:14]
Advances - 30 |
Declines - 28 |
Unchanged - 0
Overview
| Open | 4098.25 | Prev. Close | 4128.80 |
|---|---|---|---|
| Day High | 4135.95 | 52 Week High | 4288.80 |
| Day Low | 4080.45 | 52 Week Low | 3312.25 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Ports and Special Economic Zone Ltd. | 1762.8 | 1772.6 | 9.80 | 0.56 |
| Adani Power Ltd. | 219.09 | 220.24 | 1.15 | 0.52 |
| Aditya Birla Capital Ltd. | 351.2 | 353.1 | 1.90 | 0.54 |
| Aditya Birla Fashion and Retail Ltd. | 62.46 | 62.53 | 0.07 | 0.11 |
| Bandhan Bank Ltd. | 191.21 | 192.15 | 0.94 | 0.49 |
| Bank Of Baroda | 260.6 | 263.55 | 2.95 | 1.13 |
| Bank Of India | 138.64 | 139.17 | 0.53 | 0.38 |
| Bharat Heavy Electricals Ltd. | 401.1 | 408.4 | 7.30 | 1.82 |
| Canara Bank | 126.15 | 127.66 | 1.51 | 1.20 |
| DLF Ltd. | 577.4 | 583.3 | 5.90 | 1.02 |
| GMR Airports Ltd. | 94.21 | 94.5 | 0.29 | 0.31 |
| Godrej Properties Ltd. | 1715.4 | 1719.4 | 4.00 | 0.23 |
| HFCL Ltd. | 138.17 | 139.34 | 1.17 | 0.85 |
| Hindalco Industries Ltd. | 1048.3 | 1085.5 | 37.20 | 3.55 |
| IDFC First Bank Ltd. | 67.81 | 68.21 | 0.40 | 0.59 |
| IndusInd Bank Ltd. | 895.25 | 897.15 | 1.90 | 0.21 |
| Info Edge (India) Ltd. | 933.65 | 942.25 | 8.60 | 0.92 |
| JSW Energy Ltd. | 533.15 | 537.1 | 3.95 | 0.74 |
| LIC Housing Finance Ltd. | 543 | 546.8 | 3.80 | 0.70 |
| Multi Commodity Exchange Of India Ltd. | 3414.7 | 3441.7 | 27.00 | 0.79 |
| National Aluminium Company Ltd. | 398.95 | 402.4 | 3.45 | 0.86 |
| Punjab National Bank | 101.3 | 102.22 | 0.92 | 0.91 |
| RBL Bank Ltd. | 323.65 | 328.5 | 4.85 | 1.50 |
| Reliance Power Ltd. | 27.11 | 27.13 | 0.02 | 0.07 |
| Sammaan Capital Ltd. | 138.25 | 141.8 | 3.55 | 2.57 |
| Samvardhana Motherson International Ltd. | 131.49 | 132.17 | 0.68 | 0.52 |
| State Bank Of India | 948.8 | 950.9 | 2.10 | 0.22 |
| The Federal Bank Ltd. | 286.6 | 289.9 | 3.30 | 1.15 |
| Union Bank Of India | 158.96 | 159 | 0.04 | 0.03 |
| Vodafone Idea Ltd. | 13.52 | 13.58 | 0.06 | 0.44 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 469.25 | 463.35 | -5.90 | -1.26 |
| ACC Ltd. | 1359.3 | 1351.6 | -7.70 | -0.57 |
| Adani Enterprises Ltd. | 2725 | 2704.8 | -20.20 | -0.74 |
| Adani Total Gas Ltd. | 623.3 | 610.6 | -12.70 | -2.04 |
| Ambuja Cements Ltd. | 431.7 | 430.25 | -1.45 | -0.34 |
| Angel One Ltd. | 328 | 325 | -3.00 | -0.91 |
| Bharat Electronics Ltd. | 422.95 | 413.3 | -9.65 | -2.28 |
| Container Corporation Of India Ltd. | 505.6 | 504.15 | -1.45 | -0.29 |
| GAIL (India) Ltd. | 156.12 | 155.64 | -0.48 | -0.31 |
| General Insurance Corporation of India | 389.3 | 386.4 | -2.90 | -0.74 |
| Hindustan Aeronautics Ltd. | 4333.2 | 4326.5 | -6.70 | -0.15 |
| Hindustan Copper Ltd. | 569.5 | 554.6 | -14.90 | -2.62 |
| Indian Railway Finance Corporation Ltd. | 97.22 | 97.13 | -0.09 | -0.09 |
| Indian Renewable Energy Development Agency Ltd. | 127.77 | 126.77 | -1.00 | -0.78 |
| Inox Wind Ltd. | 96.3 | 95.27 | -1.03 | -1.07 |
| Jindal Steel Ltd. | 1226.3 | 1223.1 | -3.20 | -0.26 |
| JSW Steel Ltd. | 1285.2 | 1283.2 | -2.00 | -0.16 |
| L&T Finance Ltd. | 277.95 | 275.65 | -2.30 | -0.83 |
| Mahindra & Mahindra Financial Services Ltd. | 319.65 | 309 | -10.65 | -3.33 |
| NBCC (India) Ltd. | 93.08 | 93.01 | -0.07 | -0.08 |
| Power Finance Corporation Ltd. | 431.6 | 429.35 | -2.25 | -0.52 |
| Rail Vikas Nigam Ltd. | 271.55 | 269.6 | -1.95 | -0.72 |
| REC Ltd. | 334.25 | 333 | -1.25 | -0.37 |
| Steel Authority Of India Ltd. | 199.05 | 199.04 | -0.01 | -0.01 |
| Suzlon Energy Ltd. | 52.91 | 52.57 | -0.34 | -0.64 |
| Tata Power Company Ltd. | 415 | 413.5 | -1.50 | -0.36 |
| Tata Steel Ltd. | 209.29 | 207.01 | -2.28 | -1.09 |
| Vedanta Ltd. | 337.65 | 333.75 | -3.90 | -1.16 |
Market Stats
Advances
30
Declines
28
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 | 465 | 469.45 | 460.2 | 469.25 | 463.35 | -5.90 | -1.26 | 327354 | 15.17 | 924.4 | 338.05 | 2026-05-20 15:58:02 |
| ACC Ltd. | ACC | 1353.8 | 1353.8 | 1343 | 1359.3 | 1351.6 | -7.70 | -0.57 | 95705 | 12.94 | 2844 | 1251.7 | 2026-05-20 15:58:46 |
| Adani Enterprises Ltd. | ADANIENT | 2715 | 2720 | 2685.1 | 2725 | 2704.8 | -20.20 | -0.74 | 1187449 | 321.18 | 4190 | 1017.45 | 2026-05-20 15:59:20 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1749 | 1777.8 | 1744.3 | 1762.8 | 1772.6 | 9.80 | 0.56 | 1283223 | 227.46 | 1823.9 | 395.1 | 2026-05-20 15:59:23 |
| Adani Power Ltd. | ADANIPOWER | 218.9 | 220.6 | 216.19 | 219.09 | 220.24 | 1.15 | 0.52 | 22506946 | 495.69 | 895.85 | 128.1 | 2026-05-20 15:59:57 |
| Adani Total Gas Ltd. | ATGL | 617.95 | 617.95 | 601.1 | 623.3 | 610.6 | -12.70 | -2.04 | 2626431 | 160.37 | 4000 | 462.8 | 2026-05-20 15:58:04 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 353 | 355.85 | 342.8 | 351.2 | 353.1 | 1.90 | 0.54 | 10862203 | 383.54 | 375.95 | 105.3 | 2026-05-20 15:59:47 |
| Aditya Birla Fashion and Retail Ltd. | ABFRL | 62.1 | 63.21 | 61.67 | 62.46 | 62.53 | 0.07 | 0.11 | 1882031 | 11.77 | 364.4 | 53.51 | 2026-05-20 15:59:36 |
| Ambuja Cements Ltd. | AMBUJACEM | 428.2 | 431.6 | 425.15 | 431.7 | 430.25 | -1.45 | -0.34 | 1976324 | 85.03 | 706.95 | 315.3 | 2026-05-20 15:59:42 |
| Angel One Ltd. | ANGELONE | 326.4 | 328.55 | 321.25 | 328 | 325 | -3.00 | -0.91 | 6591462 | 214.22 | 3896 | 208.63 | 2026-05-20 15:59:20 |
| Bandhan Bank Ltd. | BANDHANBNK | 189.5 | 192.98 | 187.7 | 191.21 | 192.15 | 0.94 | 0.49 | 6147752 | 118.13 | 314.8 | 128.16 | 2026-05-20 15:58:46 |
| Bank Of Baroda | BANKBARODA | 258.45 | 264.3 | 256.65 | 260.6 | 263.55 | 2.95 | 1.13 | 13610643 | 358.71 | 325.5 | 117 | 2026-05-20 15:59:35 |
| Bank Of India | BANKINDIA | 138.3 | 139.89 | 136.5 | 138.64 | 139.17 | 0.53 | 0.38 | 12319759 | 171.45 | 178.36 | 45.85 | 2026-05-20 15:59:11 |
| Bharat Electronics Ltd. | BEL | 416.3 | 420 | 407 | 422.95 | 413.3 | -9.65 | -2.28 | 28012723 | 1157.77 | 473.45 | 87 | 2026-05-20 15:59:55 |
| Bharat Heavy Electricals Ltd. | BHEL | 397 | 410 | 396 | 401.1 | 408.4 | 7.30 | 1.82 | 10932205 | 446.47 | 417.9 | 51.35 | 2026-05-20 15:59:57 |
| Canara Bank | CANBK | 125 | 128 | 123.67 | 126.15 | 127.66 | 1.51 | 1.20 | 21282627 | 271.69 | 632.9 | 78.6 | 2026-05-20 15:59:26 |
| Container Corporation Of India Ltd. | CONCOR | 500.5 | 507.6 | 493 | 505.6 | 504.15 | -1.45 | -0.29 | 1240036 | 62.52 | 1180 | 421.45 | 2026-05-20 15:54:42 |
| DLF Ltd. | DLF | 570.15 | 584.7 | 565.2 | 577.4 | 583.3 | 5.90 | 1.02 | 2939738 | 171.47 | 967.6 | 336.5 | 2026-05-20 15:59:53 |
| GAIL (India) Ltd. | GAIL | 155.84 | 156 | 151.71 | 156.12 | 155.64 | -0.48 | -0.31 | 11539253 | 179.60 | 246.3 | 83 | 2026-05-20 15:59:47 |
| General Insurance Corporation of India | GICRE | 387 | 389.3 | 384.35 | 389.3 | 386.4 | -2.90 | -0.74 | 104602 | 4.04 | 525.5 | 117.4 | 2026-05-20 15:57:29 |
| GMR Airports Ltd. | GMRAIRPORT | 93.22 | 95.3 | 93.15 | 94.21 | 94.5 | 0.29 | 0.31 | 48818204 | 461.33 | 110.36 | 33.35 | 2026-05-20 15:59:52 |
| Godrej Properties Ltd. | GODREJPROP | 1683.9 | 1735 | 1676.3 | 1715.4 | 1719.4 | 4.00 | 0.23 | 430897 | 74.09 | 3402.7 | 1005 | 2026-05-20 15:59:01 |
| HFCL Ltd. | HFCL | 138.2 | 142.2 | 135.61 | 138.17 | 139.34 | 1.17 | 0.85 | 27652548 | 385.31 | 171 | 55.75 | 2026-05-20 15:59:59 |
| Hindalco Industries Ltd. | HINDALCO | 1038.4 | 1090 | 1038.4 | 1048.3 | 1085.5 | 37.20 | 3.55 | 11945517 | 1296.69 | 1105 | 358.8 | 2026-05-20 15:59:45 |
| Hindustan Aeronautics Ltd. | HAL | 4300 | 4347.5 | 4251.1 | 4333.2 | 4326.5 | -6.70 | -0.15 | 1262228 | 546.10 | 5674.75 | 1771.25 | 2026-05-20 15:59:04 |
| Hindustan Copper Ltd. | HINDCOPPER | 561.7 | 561.7 | 546.5 | 569.5 | 554.6 | -14.90 | -2.62 | 5454305 | 302.50 | 760.05 | 93.85 | 2026-05-20 15:59:50 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 67.14 | 68.4 | 66.72 | 67.81 | 68.21 | 0.40 | 0.59 | 16727023 | 114.10 | 100.7 | 43.05 | 2026-05-20 15:59:43 |
| Indian Railway Finance Corporation Ltd. | IRFC | 96.2 | 97.3 | 95.65 | 97.22 | 97.13 | -0.09 | -0.09 | 6536277 | 63.49 | 229 | 20.8 | 2026-05-20 15:59:37 |
| Indian Renewable Energy Development Agency Ltd. | IREDA | 126.81 | 127.45 | 125.72 | 127.77 | 126.77 | -1.00 | -0.78 | 5406038 | 68.53 | 2026-05-20 15:59:59 | ||
| IndusInd Bank Ltd. | INDUSINDBK | 885.55 | 900.8 | 881.15 | 895.25 | 897.15 | 1.90 | 0.21 | 2947978 | 264.48 | 1694.5 | 606 | 2026-05-20 15:54:50 |
| Info Edge (India) Ltd. | NAUKRI | 926 | 954 | 918.6 | 933.65 | 942.25 | 8.60 | 0.92 | 1512310 | 142.50 | 9128.9 | 914.8 | 2026-05-20 15:59:32 |
| Inox Wind Ltd. | INOXWIND | 95.8 | 95.8 | 94.03 | 96.3 | 95.27 | -1.03 | -1.07 | 5713347 | 54.43 | 663 | 75.05 | 2026-05-20 15:57:26 |
| Jindal Steel Ltd. | JINDALSTEL | 1215 | 1244 | 1200.9 | 1226.3 | 1223.1 | -3.20 | -0.26 | 1117681 | 136.70 | 1306.2 | 377 | 2026-05-20 15:59:23 |
| JSW Energy Ltd. | JSWENERGY | 532.9 | 538.5 | 526.8 | 533.15 | 537.1 | 3.95 | 0.74 | 2464546 | 132.37 | 804.9 | 204.65 | 2026-05-20 15:57:12 |
| JSW Steel Ltd. | JSWSTEEL | 1278 | 1289 | 1261.5 | 1285.2 | 1283.2 | -2.00 | -0.16 | 1039407 | 133.38 | 1314 | 614.2 | 2026-05-20 15:55:35 |
| L&T Finance Ltd. | LTF | 275.05 | 276.6 | 271.85 | 277.95 | 275.65 | -2.30 | -0.83 | 4150742 | 114.42 | 329.45 | 72 | 2026-05-20 15:58:31 |
| LIC Housing Finance Ltd. | LICHSGFIN | 540 | 547.95 | 535.3 | 543 | 546.8 | 3.80 | 0.70 | 1270072 | 69.45 | 826.75 | 315.1 | 2026-05-20 15:57:55 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 318 | 319.2 | 308 | 319.65 | 309 | -10.65 | -3.33 | 1342084 | 41.47 | 410 | 176.1 | 2026-05-20 15:59:46 |
| Multi Commodity Exchange Of India Ltd. | MCX | 3398.6 | 3451.9 | 3369.2 | 3414.7 | 3441.7 | 27.00 | 0.79 | 2257155 | 776.85 | 10516 | 1156 | 2026-05-20 15:59:50 |
| National Aluminium Company Ltd. | NATIONALUM | 399.3 | 403.4 | 393.2 | 398.95 | 402.4 | 3.45 | 0.86 | 7425703 | 298.81 | 445.15 | 66.95 | 2026-05-20 15:59:54 |
| NBCC (India) Ltd. | NBCC | 92 | 93.27 | 91.61 | 93.08 | 93.01 | -0.07 | -0.08 | 5639016 | 52.45 | 209.75 | 29.8 | 2026-05-20 15:59:36 |
| Power Finance Corporation Ltd. | PFC | 430 | 432.45 | 422.35 | 431.6 | 429.35 | -2.25 | -0.52 | 4861888 | 208.75 | 580 | 100.85 | 2026-05-20 15:59:31 |
| Punjab National Bank | PNB | 100.39 | 102.45 | 99.67 | 101.3 | 102.22 | 0.92 | 0.91 | 20380676 | 208.33 | 142.9 | 32.15 | 2026-05-20 15:59:34 |
| Rail Vikas Nigam Ltd. | RVNL | 270.1 | 270.65 | 264.55 | 271.55 | 269.6 | -1.95 | -0.72 | 6452689 | 173.96 | 647 | 30.55 | 2026-05-20 15:59:54 |
| RBL Bank Ltd. | RBLBANK | 322 | 329.6 | 318.45 | 323.65 | 328.5 | 4.85 | 1.50 | 3142131 | 103.22 | 349.9 | 95.75 | 2026-05-20 15:59:56 |
| REC Ltd. | RECLTD | 333.4 | 335 | 328.15 | 334.25 | 333 | -1.25 | -0.37 | 3723835 | 124.00 | 654 | 91.05 | 2026-05-20 15:59:42 |
| Reliance Power Ltd. | RPOWER | 26.79 | 27.45 | 26.6 | 27.11 | 27.13 | 0.02 | 0.07 | 21470387 | 58.25 | 76.49 | 9.05 | 2026-05-20 15:59:53 |
| Sammaan Capital Ltd. | SAMMAANCAP | 137.55 | 143.8 | 134.75 | 138.25 | 141.8 | 3.55 | 2.57 | 27521558 | 390.26 | 227.95 | 91.8 | 2026-05-20 15:59:25 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 130.25 | 136 | 129.51 | 131.49 | 132.17 | 0.68 | 0.52 | 56355040 | 744.84 | 216.99 | 61.8 | 2026-05-20 15:59:42 |
| State Bank Of India | SBIN | 941.1 | 955 | 935 | 948.8 | 950.9 | 2.10 | 0.22 | 11928460 | 1134.28 | 1234.7 | 499.35 | 2026-05-20 15:59:54 |
| Steel Authority Of India Ltd. | SAIL | 197 | 199.8 | 194.3 | 199.05 | 199.04 | -0.01 | -0.01 | 21709606 | 432.11 | 209.7 | 73.2 | 2026-05-20 15:59:37 |
| Suzlon Energy Ltd. | SUZLON | 52.55 | 52.7 | 52 | 52.91 | 52.57 | -0.34 | -0.64 | 46459868 | 244.24 | 86.04 | 6.6 | 2026-05-20 15:59:47 |
| Tata Power Company Ltd. | TATAPOWER | 411.8 | 415.95 | 409.75 | 415 | 413.5 | -1.50 | -0.36 | 4390666 | 181.55 | 494.85 | 182.35 | 2026-05-20 15:59:28 |
| Tata Steel Ltd. | TATASTEEL | 207.5 | 207.5 | 203.04 | 209.29 | 207.01 | -2.28 | -1.09 | 56670462 | 1173.14 | 224.4 | 95 | 2026-05-20 15:59:32 |
| The Federal Bank Ltd. | FEDERALBNK | 285.85 | 290.55 | 283.1 | 286.6 | 289.9 | 3.30 | 1.15 | 6657728 | 193.01 | 302 | 105.2 | 2026-05-20 15:59:34 |
| Union Bank Of India | UNIONBANK | 157.6 | 159.69 | 156.21 | 158.96 | 159 | 0.04 | 0.03 | 8594444 | 136.65 | 205.49 | 38.3 | 2026-05-20 15:59:10 |
| Vedanta Ltd. | VEDL | 332.55 | 339.45 | 331.45 | 337.65 | 333.75 | -3.90 | -1.16 | 21015658 | 701.40 | 795 | 208.1 | 2026-05-20 15:59:56 |
| Vodafone Idea Ltd. | IDEA | 13.44 | 13.68 | 13.32 | 13.52 | 13.58 | 0.06 | 0.44 | 900186913 | 1222.45 | 19.18 | 5.7 | 2026-05-20 15:59:54 |