Select Exchange & Index:
S&PDIVSTABLE
1031.56
updated on: 05-Dec-2025 [09:51]
Advances - 9 |
Declines - 20 |
Unchanged - 1
Overview
| Open | 1034.25 | Prev. Close | 1033.56 |
|---|---|---|---|
| Day High | 1034.26 | 52 Week High | 1046.74 |
| Day Low | 1031.51 | 52 Week Low | 855.12 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| DLF Ltd. | 709.25 | 713.4 | 4.15 | 0.59 |
| HCL Technologies Ltd. | 1655 | 1666.5 | 11.50 | 0.69 |
| ICICI Bank Ltd. | 1386.5 | 1390.45 | 3.95 | 0.28 |
| ICICI Lombard General Insurance Company Ltd. | 1982.5 | 1983.1 | 0.60 | 0.03 |
| Marico Ltd. | 714.4 | 724.95 | 10.55 | 1.48 |
| Maruti Suzuki India Ltd. | 15997.2 | 16092.5 | 95.30 | 0.60 |
| SBI Life Insurance Company Ltd. | 2001.05 | 2021 | 19.95 | 1.00 |
| Tata Consultancy Services Ltd. | 3228.9 | 3245.7 | 16.80 | 0.52 |
| Zydus Lifesciences Ltd. | 935.2 | 935.25 | 0.05 | 0.01 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Ports and Special Economic Zone Ltd. | 1504.9 | 1498.05 | -6.85 | -0.46 |
| Bajaj Auto Ltd. | 9087.5 | 9056.55 | -30.95 | -0.34 |
| Bharti Airtel Ltd. | 2103.5 | 2094.9 | -8.60 | -0.41 |
| Coal India Ltd. | 379.05 | 377.35 | -1.70 | -0.45 |
| Divi's Laboratories Ltd. | 6470.6 | 6421.95 | -48.65 | -0.75 |
| HDFC Asset Management Company Ltd. | 2595.05 | 2574.65 | -20.40 | -0.79 |
| HDFC Life Insurance Company Ltd. | 761.4 | 757.55 | -3.85 | -0.51 |
| Hindustan Aeronautics Ltd. | 4494.7 | 4474.7 | -20.00 | -0.44 |
| Indian Oil Corporation Ltd. | 162.7 | 162.45 | -0.25 | -0.15 |
| IndusInd Bank Ltd. | 863.3 | 858.3 | -5.00 | -0.58 |
| ITC Hotels Ltd. | 207.75 | 206.05 | -1.70 | -0.82 |
| JSW Energy Ltd. | 459.8 | 451.05 | -8.75 | -1.90 |
| LTIMindtree Ltd. | 6263.55 | 6261 | -2.55 | -0.04 |
| NTPC Ltd. | 322.9 | 321.75 | -1.15 | -0.36 |
| Power Grid Corporation Of India Ltd. | 269.15 | 269 | -0.15 | -0.06 |
| REC Ltd. | 352.6 | 349.85 | -2.75 | -0.78 |
| Sun Pharmaceutical Industries Ltd. | 1818.6 | 1808.95 | -9.65 | -0.53 |
| Tech Mahindra Ltd. | 1561.55 | 1560.95 | -0.60 | -0.04 |
| Ultratech Cement Ltd. | 11603.8 | 11596.05 | -7.75 | -0.07 |
| Varun Beverages Ltd. | 479.7 | 477.1 | -2.60 | -0.54 |
Market Stats
Advances
9
Declines
20
Unchanged
1
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1506 | 1506.1 | 1498.05 | 1504.9 | 1498.05 | -6.85 | -0.46 | 8933 | 1.34 | 1607.95 | 394.95 | 2025-12-05 09:48:00 |
| Bajaj Auto Ltd. | 532977 | 9069.95 | 9101.25 | 9047.35 | 9087.5 | 9056.55 | -30.95 | -0.34 | 1250 | 1.13 | 12772.15 | 3462.05 | 2025-12-05 09:48:00 |
| Bharti Airtel Ltd. | 532454 | 2091.8 | 2104.5 | 2091.8 | 2103.5 | 2094.9 | -8.60 | -0.41 | 5421 | 1.14 | 2174.7 | 700.7 | 2025-12-05 09:48:00 |
| Coal India Ltd. | 533278 | 378.45 | 379.85 | 377 | 379.05 | 377.35 | -1.70 | -0.45 | 23691 | 0.89 | 544.7 | 207.7 | 2025-12-05 09:48:00 |
| Divi's Laboratories Ltd. | 532488 | 6470.6 | 6470.6 | 6394.9 | 6470.6 | 6421.95 | -48.65 | -0.75 | 550 | 0.35 | 7077.7 | 2730 | 2025-12-05 09:48:00 |
| DLF Ltd. | 532868 | 708.95 | 716 | 708.95 | 709.25 | 713.4 | 4.15 | 0.59 | 8109 | 0.58 | 967 | 336.55 | 2025-12-05 09:48:00 |
| GAIL (India) Ltd. | 532155 | 171 | 171.6 | 170.4 | 170.55 | 170.55 | 0.00 | 0.00 | 26587 | 0.45 | 246.35 | 83 | 2025-12-05 09:48:00 |
| HCL Technologies Ltd. | 532281 | 1667.45 | 1668.4 | 1651.55 | 1655 | 1666.5 | 11.50 | 0.69 | 9890 | 1.65 | 2011 | 875.65 | 2025-12-05 09:48:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2594 | 2594 | 2573.3 | 2595.05 | 2574.65 | -20.40 | -0.79 | 698 | 0.18 | 5930 | 1595.25 | 2025-12-05 09:48:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 759.55 | 763.2 | 757 | 761.4 | 757.55 | -3.85 | -0.51 | 5198 | 0.39 | 820.5 | 457.95 | 2025-12-05 09:48:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4520 | 4539.7 | 4468.65 | 4494.7 | 4474.7 | -20.00 | -0.44 | 10648 | 4.76 | 5675 | 1767.95 | 2025-12-05 09:48:00 |
| ICICI Bank Ltd. | 532174 | 1379.9 | 1390.5 | 1379.85 | 1386.5 | 1390.45 | 3.95 | 0.28 | 10591 | 1.47 | 1494.1 | 796.1 | 2025-12-05 09:48:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1982.4 | 1986.95 | 1979.05 | 1982.5 | 1983.1 | 0.60 | 0.03 | 683 | 0.14 | 2285.85 | 1049.1 | 2025-12-05 09:48:00 |
| Indian Oil Corporation Ltd. | 530965 | 162.5 | 163.3 | 162.3 | 162.7 | 162.45 | -0.25 | -0.15 | 86759 | 1.41 | 196.8 | 65.2 | 2025-12-05 09:48:00 |
| IndusInd Bank Ltd. | 532187 | 864.9 | 866.6 | 856 | 863.3 | 858.3 | -5.00 | -0.58 | 11889 | 1.02 | 1694.35 | 605.4 | 2025-12-05 09:48:00 |
| ITC Hotels Ltd. | 544325 | 210.8 | 212 | 205.55 | 207.75 | 206.05 | -1.70 | -0.82 | 222460 | 4.58 | 2025-12-05 09:48:00 | ||
| JSW Energy Ltd. | 533148 | 461.9 | 461.9 | 449.9 | 459.8 | 451.05 | -8.75 | -1.90 | 29507 | 1.33 | 804.95 | 204.8 | 2025-12-05 09:48:00 |
| LTIMindtree Ltd. | 540005 | 6265 | 6271.3 | 6244.3 | 6263.55 | 6261 | -2.55 | -0.04 | 802 | 0.50 | 6764.8 | 3841.05 | 2025-12-05 09:48:00 |
| Marico Ltd. | 531642 | 714.4 | 726.4 | 714.4 | 714.4 | 724.95 | 10.55 | 1.48 | 9192 | 0.67 | 765.5 | 462.95 | 2025-12-05 09:48:00 |
| Maruti Suzuki India Ltd. | 532500 | 15997.2 | 16151 | 15985.05 | 15997.2 | 16092.5 | 95.30 | 0.60 | 1649 | 2.65 | 16673.9 | 8076.65 | 2025-12-05 09:48:00 |
| NTPC Ltd. | 532555 | 321.85 | 323.25 | 321.55 | 322.9 | 321.75 | -1.15 | -0.36 | 11999 | 0.39 | 448.3 | 152.8 | 2025-12-05 09:48:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 269.05 | 271.6 | 268.2 | 269.15 | 269 | -0.15 | -0.06 | 66135 | 1.78 | 366.2 | 186.35 | 2025-12-05 09:48:00 |
| REC Ltd. | 532955 | 352.55 | 353.15 | 349.35 | 352.6 | 349.85 | -2.75 | -0.78 | 32853 | 1.15 | 653.9 | 91 | 2025-12-05 09:48:00 |
| SBI Life Insurance Company Ltd. | 540719 | 2008.45 | 2023.7 | 2001.95 | 2001.05 | 2021 | 19.95 | 1.00 | 2970 | 0.60 | 2085 | 1039.25 | 2025-12-05 09:48:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1815.55 | 1819.55 | 1808.95 | 1818.6 | 1808.95 | -9.65 | -0.53 | 3805 | 0.69 | 1960.2 | 855.85 | 2025-12-05 09:48:00 |
| Tata Consultancy Services Ltd. | 532540 | 3239.5 | 3246 | 3223.25 | 3228.9 | 3245.7 | 16.80 | 0.52 | 12520 | 4.06 | 4585.9 | 2867.55 | 2025-12-05 09:48:00 |
| Tech Mahindra Ltd. | 532755 | 1568.05 | 1568.1 | 1556.85 | 1561.55 | 1560.95 | -0.60 | -0.04 | 2355 | 0.37 | 1807.4 | 982.95 | 2025-12-05 09:48:00 |
| Ultratech Cement Ltd. | 532538 | 11604.85 | 11655 | 11587 | 11603.8 | 11596.05 | -7.75 | -0.07 | 287 | 0.33 | 13101.8 | 6005 | 2025-12-05 09:48:00 |
| Varun Beverages Ltd. | 540180 | 479.7 | 479.7 | 473 | 479.7 | 477.1 | -2.60 | -0.54 | 15164 | 0.72 | 1707.1 | 419.4 | 2025-12-05 09:48:00 |
| Zydus Lifesciences Ltd. | 532321 | 934.55 | 936.6 | 932.55 | 935.2 | 935.25 | 0.05 | 0.01 | 1212 | 0.11 | 1323.9 | 350.3 | 2025-12-05 09:48:00 |