Daily NIFTY 100 Stocks Gainers and Losers - Latest Market Updates

Last update: 12 May, 2025

Symbol OPEN HIGH LOW LTP CLOSE Change % Volume Value (₹) No. Of Trades
ADANIENT 2,350.00 2,433.30 2,315.00 2,425.00 2,425.30 174.30 7.74 2,147,039 516.17 Crore 89,860
ADANIPORTS 1,360.00 1,375.00 1,345.50 1,361.50 1,362.10 55.80 4.27 3,662,785 499.00 Crore 108,208
APOLLOHOSP 6,800.00 6,940.50 6,758.50 6,920.00 6,926.00 204.00 3.03 237,009 163.35 Crore 37,188
ASIANPAINT 2,330.00 2,378.50 2,321.00 2,339.30 2,356.40 56.80 2.47 940,135 221.69 Crore 47,346
AXISBANK 1,185.00 1,209.00 1,175.20 1,204.50 1,203.00 51.90 4.51 7,616,208 912.18 Crore 170,402
BAJAJ-AUTO 7,800.00 8,048.50 7,778.00 8,047.00 8,039.50 357.00 4.65 296,774 236.42 Crore 40,508
BAJFINANCE 8,849.00 9,030.00 8,825.50 9,013.00 9,018.50 377.50 4.37 1,063,822 954.66 Crore 84,970
BAJAJFINSV 2,024.90 2,057.60 2,011.80 2,048.00 2,050.40 80.40 4.08 1,057,561 216.10 Crore 55,915
BEL 325.00 325.00 316.20 322.20 322.80 6.95 2.2 39,927,141 1,280.18 Crore 502,870
BHARTIARTL 1,868.90 1,883.40 1,854.00 1,873.00 1,870.80 22.40 1.21 3,936,019 735.90 Crore 134,363
CIPLA 1,478.00 1,516.90 1,462.20 1,507.30 1,511.60 31.60 2.14 1,706,217 255.29 Crore 104,009
COALINDIA 391.95 396.10 387.50 394.80 395.50 13.10 3.43 6,743,279 265.60 Crore 65,946
DRREDDY 1,155.90 1,204.00 1,143.90 1,193.60 1,195.60 39.70 3.43 5,065,176 597.28 Crore 141,292
EICHERMOT 5,505.00 5,541.00 5,414.00 5,525.00 5,520.00 196.00 3.68 327,631 180.15 Crore 37,927
GRASIM 2,671.10 2,761.90 2,671.10 2,741.00 2,742.80 108.00 4.1 498,304 136.25 Crore 34,800
HCLTECH 1,598.80 1,675.00 1,594.00 1,663.00 1,670.30 100.90 6.43 4,028,207 665.16 Crore 133,071
HDFCBANK 1,917.60 1,959.90 1,912.30 1,956.40 1,957.20 67.50 3.57 9,309,486 1,814.29 Crore 207,249
HDFCLIFE 720.00 737.00 720.00 733.65 734.60 21.00 2.94 1,488,045 109.13 Crore 55,032
HEROMOTOCO 3,929.90 3,999.50 3,910.00 3,998.00 3,984.90 131.00 3.4 547,435 216.30 Crore 49,149
HINDALCO 640.15 654.25 638.05 651.25 651.95 24.80 3.95 5,474,816 354.08 Crore 115,187
HINDUNILVR 2,360.00 2,387.00 2,346.10 2,381.70 2,382.50 49.60 2.13 1,274,873 303.13 Crore 61,649
ICICIBANK 1,409.40 1,453.00 1,404.00 1,451.50 1,448.50 59.60 4.29 9,925,445 1,425.98 Crore 180,758
ITC 429.50 436.20 428.15 435.10 435.50 11.95 2.82 8,031,891 348.29 Crore 78,145
INDUSINDBK 835.00 838.00 786.00 790.00 788.50 -29.70 -3.63 14,573,162 1,168.82 Crore 237,496
INFY 1,537.00 1,632.00 1,532.00 1,623.50 1,626.90 119.30 7.91 11,372,857 1,812.71 Crore 290,108
JSWSTEEL 973.00 1,007.70 969.70 1,004.30 1,005.20 48.20 5.04 1,335,817 132.61 Crore 40,280
JIOFIN 258.95 263.50 257.00 263.00 262.90 14.55 5.86 19,437,052 507.89 Crore 117,986
KOTAKBANK 2,134.00 2,163.60 2,126.10 2,143.00 2,145.00 41.90 1.99 3,021,874 649.07 Crore 150,244
LT 3,513.00 3,602.80 3,490.00 3,588.00 3,587.20 143.30 4.16 3,147,384 1,122.53 Crore 186,489
M&M 3,044.70 3,112.20 3,033.70 3,097.50 3,104.70 122.60 4.11 2,166,730 664.75 Crore 157,748
MARUTI 12,426.00 12,630.00 12,426.00 12,625.00 12,616.00 366.00 2.99 185,165 232.26 Crore 37,152
NTPC 340.40 349.20 338.10 348.95 348.55 13.80 4.12 7,978,210 276.64 Crore 113,603
NESTLEIND 2,359.80 2,389.00 2,346.00 2,388.50 2,383.80 58.40 2.51 400,750 94.86 Crore 41,555
ONGC 239.00 244.60 238.11 244.00 244.02 9.06 3.86 11,374,237 276.22 Crore 119,839
POWERGRID 304.05 311.10 304.05 309.90 309.05 9.75 3.26 7,145,884 220.69 Crore 44,608
RELIANCE 1,400.00 1,439.00 1,400.00 1,436.90 1,436.50 59.30 4.31 10,674,081 1,522.50 Crore 310,602
SBILIFE 1,725.00 1,756.90 1,720.00 1,746.00 1,751.50 51.70 3.04 728,808 127.41 Crore 46,401
SHRIRAMFIN 611.05 648.00 611.00 644.50 645.95 44.50 7.4 9,560,644 610.96 Crore 151,295
SBIN 799.00 803.90 793.00 800.95 801.65 22.40 2.87 15,096,824 1,207.54 Crore 173,252
SUNPHARMA 1,695.70 1,712.40 1,623.60 1,689.90 1,686.20 -58.60 -3.36 9,221,075 1,542.21 Crore 278,210
TCS 3,505.00 3,630.50 3,502.20 3,626.50 3,620.40 180.10 5.24 2,228,678 797.41 Crore 146,104
TATACONSUM 1,123.00 1,155.00 1,123.00 1,144.50 1,145.60 31.90 2.86 748,637 85.60 Crore 39,678
TATAMOTORS 728.00 732.00 711.20 719.70 720.80 12.30 1.74 20,133,616 1,449.84 Crore 261,307
TATASTEEL 145.61 151.95 144.50 150.95 151.63 8.85 6.2 47,087,413 705.33 Crore 233,295
TECHM 1,522.00 1,576.50 1,517.40 1,573.80 1,573.10 79.40 5.32 1,891,418 293.78 Crore 67,324
TITAN 3,537.20 3,585.00 3,530.30 3,567.00 3,562.90 52.60 1.5 956,930 340.85 Crore 79,243
TRENT 5,330.00 5,478.00 5,225.00 5,460.00 5,441.00 328.00 6.42 1,203,631 647.14 Crore 99,818
ULTRACEMCO 11,590.00 11,767.00 11,565.00 11,745.00 11,736.00 372.00 3.27 182,795 213.18 Crore 42,975
WIPRO 245.09 257.94 244.88 256.50 257.28 15.27 6.31 19,791,711 500.30 Crore 136,844
ABB 5,515.00 5,715.00 5,472.50 5,575.00 5,587.00 146.50 2.69 669,665 374.62 Crore 75,880
ADANIENSOL 860.00 897.65 851.05 896.00 894.30 67.20 8.12 3,286,835 290.43 Crore 73,681
ADANIGREEN 914.90 945.00 911.05 939.60 940.55 61.10 6.95 6,222,615 582.88 Crore 96,881
ADANIPOWER 544.95 552.85 541.50 546.60 546.55 34.55 6.75 6,409,870 349.58 Crore 86,905
AMBUJACEM 540.00 544.10 536.00 542.00 541.65 14.20 2.69 1,225,957 66.36 Crore 28,119
DMART 4,050.00 4,050.00 3,995.90 4,032.00 4,023.50 51.10 1.29 330,754 132.87 Crore 38,593
BAJAJHLDNG 11,699.00 12,190.00 11,507.00 12,000.00 12,094.00 856.00 7.62 52,048 62.10 Crore 17,366
BAJAJHFL 122.00 122.13 120.55 121.15 120.84 3.65 3.11 8,806,737 106.52 Crore 43,446
BANKBARODA 227.00 229.00 224.50 227.00 226.85 6.76 3.07 13,866,067 314.33 Crore 72,326
BPCL 315.00 315.95 307.15 308.50 309.05 2.20 0.72 6,844,271 212.60 Crore 107,036
BOSCHLTD 30,680.00 31,085.00 30,420.00 30,890.00 31,005.00 1,005.00 3.35 14,375 44.36 Crore 6,038
BRITANNIA 5,540.00 5,621.50 5,415.00 5,613.00 5,608.50 172.50 3.17 192,712 106.65 Crore 27,780
CGPOWER 629.90 650.00 624.50 644.80 645.80 36.20 5.94 2,930,671 187.31 Crore 53,306
CANBK 100.50 101.45 99.85 100.81 100.86 3.22 3.3 49,391,352 497.03 Crore 96,530
CHOLAFIN 1,550.00 1,582.00 1,543.90 1,577.00 1,579.20 65.60 4.33 825,674 129.92 Crore 42,671
DLF 658.00 682.40 655.00 680.00 680.50 48.80 7.73 4,980,754 334.87 Crore 71,362
DABUR 468.05 476.55 467.00 475.90 475.05 12.30 2.66 2,902,701 136.71 Crore 29,014
DIVISLAB 6,035.00 6,044.00 5,878.50 5,948.00 5,942.00 -83.50 -1.39 705,516 419.56 Crore 114,779
GAIL 187.34 189.13 186.04 188.00 187.80 6.20 3.41 12,160,088 228.24 Crore 64,781
GODREJCP 1,282.00 1,292.90 1,257.60 1,291.10 1,289.50 47.40 3.82 1,386,761 177.59 Crore 38,923
HAVELLS 1,576.60 1,585.00 1,565.20 1,584.30 1,583.10 34.80 2.25 570,891 89.99 Crore 38,186
HAL 4,603.10 4,608.00 4,420.00 4,444.90 4,439.70 -61.50 -1.37 4,022,655 1,800.33 Crore 290,891
ICICIGI 1,814.40 1,841.60 1,799.10 1,840.00 1,836.70 54.50 3.06 693,112 127.00 Crore 43,598
ICICIPRULI 592.80 605.15 591.10 604.25 604.00 22.80 3.92 517,861 31.13 Crore 15,001
INDHOTEL 762.00 779.00 748.05 769.90 769.15 50.40 7.01 11,194,626 854.41 Crore 191,181
IOC 144.00 144.45 141.71 142.28 142.35 2.36 1.69 13,526,883 193.07 Crore 66,122
IRFC 122.50 125.95 120.88 125.40 125.53 9.11 7.83 20,291,533 251.26 Crore 96,854
NAUKRI 1,404.50 1,502.50 1,392.00 1,467.00 1,476.00 101.00 7.35 1,346,700 197.71 Crore 55,827
INDIGO 5,421.50 5,597.00 5,413.00 5,500.00 5,476.50 375.50 7.36 2,240,163 1,228.52 Crore 189,700
JSWENERGY 475.00 482.00 472.30 481.40 481.10 21.25 4.62 1,959,126 93.67 Crore 72,490
JINDALSTEL 875.00 906.40 866.90 904.50 904.75 49.40 5.78 1,674,583 149.51 Crore 45,334
LTIM 4,750.00 4,977.00 4,702.10 4,908.40 4,940.40 318.80 6.9 719,620 351.45 Crore 50,606
LICI 801.75 816.90 801.15 815.00 815.45 28.50 3.62 1,387,327 112.43 Crore 35,290
LODHA 1,300.00 1,311.80 1,281.20 1,307.90 1,305.40 71.10 5.76 1,038,362 134.82 Crore 38,793
PIDILITIND 3,040.00 3,085.50 3,025.00 3,080.00 3,076.50 96.50 3.24 365,652 112.00 Crore 32,182
PFC 401.00 415.00 400.00 414.65 413.95 28.05 7.27 6,534,063 266.90 Crore 69,829
PNB 95.50 95.95 94.55 95.81 95.78 3.81 4.14 31,855,906 303.64 Crore 74,897
RECLTD 401.90 413.45 400.30 413.00 412.65 28.40 7.39 10,515,316 430.02 Crore 103,491
MOTHERSON 143.50 146.00 139.10 144.15 145.06 7.22 5.24 26,032,454 372.06 Crore 95,497
SHREECEM 29,610.00 30,240.00 29,610.00 30,170.00 30,135.00 905.00 3.1 13,032 39.05 Crore 6,307
SIEMENS 2,929.00 2,953.60 2,865.90 2,904.80 2,895.90 38.70 1.35 506,851 147.55 Crore 46,172
TVSMOTOR 2,725.00 2,774.00 2,719.70 2,758.00 2,760.70 97.00 3.64 701,314 193.38 Crore 40,786
TATAPOWER 382.00 393.00 378.50 392.80 391.40 20.40 5.5 8,931,721 347.04 Crore 68,748
TORNTPHARM 3,152.00 3,246.90 3,115.70 3,228.70 3,237.70 96.50 3.07 230,359 73.64 Crore 19,639
UNITDSPR 1,555.00 1,579.90 1,552.10 1,562.00 1,564.20 33.00 2.16 480,122 75.05 Crore 32,126
VBL 511.85 515.95 505.60 513.90 513.85 17.60 3.55 4,982,466 254.61 Crore 80,763
VEDL 419.95 438.25 417.85 435.50 436.05 28.15 6.9 16,818,909 722.95 Crore 123,103
ZYDUSLIFE 881.00 890.00 866.25 885.30 884.85 6.20 0.71 695,749 61.27 Crore 24,868