Select Exchange & Index:
BSE200
11384.31
updated on: 18-Aug-2026 [15:59]
Advances - 42 |
Declines - 95 |
Unchanged - 0
Overview
| Open | 11414.65 | Prev. Close | 11445.67 |
|---|---|---|---|
| Day High | 11427.40 | 52 Week High | 11944.41 |
| Day Low | 11382.47 | 52 Week Low | 10077.77 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 3M India Ltd. | 34818 | 35118.1 | 300.10 | 0.86 |
| Adani Energy Solutions Ltd. | 1590 | 1602.7 | 12.70 | 0.80 |
| Adani Enterprises Ltd. | 3008.6 | 3019.95 | 11.35 | 0.38 |
| Adani Power Ltd. | 203.9 | 207.35 | 3.45 | 1.69 |
| Adani Total Gas Ltd. | 646.85 | 648 | 1.15 | 0.18 |
| Aditya Birla Capital Ltd. | 400.2 | 401.25 | 1.05 | 0.26 |
| Alkem Laboratories Ltd. | 5380 | 5469.95 | 89.95 | 1.67 |
| APL Apollo Tubes Ltd. | 2080 | 2111 | 31.00 | 1.49 |
| Aurobindo Pharma Ltd. | 1625 | 1635 | 10.00 | 0.62 |
| Axis Bank Ltd. | 1230 | 1244.3 | 14.30 | 1.16 |
| Bajaj Finserv Ltd. | 2009 | 2014.4 | 5.40 | 0.27 |
| Biocon Ltd. | 412.1 | 419.3 | 7.20 | 1.75 |
| Coal India Ltd. | 408 | 408.45 | 0.45 | 0.11 |
| Divi's Laboratories Ltd. | 8495 | 8564 | 69.00 | 0.81 |
| Dixon Technologies (India) Ltd. | 14050 | 14100 | 50.00 | 0.36 |
| Endurance Technologies Ltd. | 2981.15 | 3010.05 | 28.90 | 0.97 |
| General Insurance Corporation of India | 355.4 | 358.75 | 3.35 | 0.94 |
| GMR Airports Ltd. | 101.5 | 101.75 | 0.25 | 0.25 |
| Godrej Consumer Products Ltd. | 928.7 | 933 | 4.30 | 0.46 |
| Hindustan Aeronautics Ltd. | 5050 | 5110.05 | 60.05 | 1.19 |
| Hyundai Motor India Ltd. | 2186.1 | 2201.8 | 15.70 | 0.72 |
| IndusInd Bank Ltd. | 1010 | 1011.95 | 1.95 | 0.19 |
| Info Edge (India) Ltd. | 1355.4 | 1360.55 | 5.15 | 0.38 |
| Linde India Ltd. | 6745.3 | 6859 | 113.70 | 1.69 |
| Max Healthcare Institute Ltd. | 1003.8 | 1010.95 | 7.15 | 0.71 |
| Mazagon Dock Shipbuilders Ltd. | 2562 | 2599.1 | 37.10 | 1.45 |
| Muthoot Finance Ltd. | 2890 | 2907.65 | 17.65 | 0.61 |
| NTPC Ltd. | 336.9 | 338.95 | 2.05 | 0.61 |
| Oil India Ltd. | 475 | 482.45 | 7.45 | 1.57 |
| PB Fintech Ltd. | 1729.3 | 1760 | 30.70 | 1.78 |
| Petronet LNG Ltd. | 282.5 | 285.15 | 2.65 | 0.94 |
| PI Industries Ltd. | 2484 | 2507.35 | 23.35 | 0.94 |
| Power Grid Corporation Of India Ltd. | 266.05 | 267.55 | 1.50 | 0.56 |
| Samvardhana Motherson International Ltd. | 168.25 | 170 | 1.75 | 1.04 |
| Solar Industries India Ltd. | 19963 | 20170.4 | 207.40 | 1.04 |
| Sona BLW Precision Forgings Ltd. | 805 | 823.85 | 18.85 | 2.34 |
| Syngene International Ltd. | 403.25 | 406.6 | 3.35 | 0.83 |
| Tube Investments of India Ltd. | 2728 | 2964.1 | 236.10 | 8.65 |
| UNO Minda Ltd. | 1270 | 1275 | 5.00 | 0.39 |
| Varun Beverages Ltd. | 436 | 437.75 | 1.75 | 0.40 |
| Vodafone Idea Ltd. | 13.7 | 14.06 | 0.36 | 2.63 |
| Waaree Energies Ltd. | 2707 | 2709.3 | 2.30 | 0.08 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Green Energy Ltd. | 1325 | 1317.5 | -7.50 | -0.57 |
| Adani Ports and Special Economic Zone Ltd. | 1694 | 1684.5 | -9.50 | -0.56 |
| Astral Ltd. | 1536 | 1522.15 | -13.85 | -0.90 |
| AU Small Finance Bank Ltd. | 1079 | 1076.45 | -2.55 | -0.24 |
| Avenue Supermarts Ltd. | 4008 | 3990.75 | -17.25 | -0.43 |
| AWL Agri Business Ltd. | 193.35 | 191.5 | -1.85 | -0.96 |
| Bajaj Auto Ltd. | 11704 | 11669.85 | -34.15 | -0.29 |
| Bandhan Bank Ltd. | 173.25 | 171.2 | -2.05 | -1.18 |
| Bank Of Baroda | 247 | 244.55 | -2.45 | -0.99 |
| Bank Of India | 143.45 | 142.75 | -0.70 | -0.49 |
| Bharti Airtel Ltd. | 1969.5 | 1945 | -24.50 | -1.24 |
| Bharti Hexacom Ltd. | 1638.95 | 1602.4 | -36.55 | -2.23 |
| Canara Bank | 131.5 | 129.45 | -2.05 | -1.56 |
| Coforge Ltd. | 1801.1 | 1767.9 | -33.20 | -1.84 |
| Container Corporation Of India Ltd. | 523.9 | 520.8 | -3.10 | -0.59 |
| Dalmia Bharat Ltd. | 1847.8 | 1847 | -0.80 | -0.04 |
| Delhivery Ltd. | 455 | 451 | -4.00 | -0.88 |
| DLF Ltd. | 674 | 671 | -3.00 | -0.45 |
| Eternal Ltd. | 317.85 | 316.75 | -1.10 | -0.35 |
| FSN E-Commerce Ventures Ltd. | 327.15 | 323.55 | -3.60 | -1.10 |
| GAIL (India) Ltd. | 172.55 | 172.1 | -0.45 | -0.26 |
| GE Vernova T&D India Ltd. | 4290 | 4198.2 | -91.80 | -2.14 |
| Gland Pharma Ltd. | 2908.4 | 2867.55 | -40.85 | -1.40 |
| Godrej Properties Ltd. | 2031 | 2014.9 | -16.10 | -0.79 |
| Gujarat Energy Ltd. | 276.25 | 269.75 | -6.50 | -2.35 |
| Gujarat Fluorochemicals Ltd. | 4702.2 | 4663 | -39.20 | -0.83 |
| Havells India Ltd. | 1300 | 1291 | -9.00 | -0.69 |
| HCL Technologies Ltd. | 1325.6 | 1293.5 | -32.10 | -2.42 |
| HDFC Asset Management Company Ltd. | 2521.15 | 2511.3 | -9.85 | -0.39 |
| HDFC Life Insurance Company Ltd. | 543 | 539.45 | -3.55 | -0.65 |
| Hitachi Energy India Ltd. | 35528.5 | 35297.45 | -231.05 | -0.65 |
| Honeywell Automation India Ltd. | 36330.8 | 36117.4 | -213.40 | -0.59 |
| ICICI Bank Ltd. | 1417.9 | 1415 | -2.90 | -0.20 |
| ICICI Lombard General Insurance Company Ltd. | 1630.25 | 1625 | -5.25 | -0.32 |
| ICICI Prudential Life Insurance Company Ltd. | 506.35 | 501.6 | -4.75 | -0.94 |
| IDFC First Bank Ltd. | 85.17 | 84.84 | -0.33 | -0.39 |
| Indian Bank | 883 | 880.05 | -2.95 | -0.33 |
| Indian Oil Corporation Ltd. | 138.5 | 138.25 | -0.25 | -0.18 |
| Indian Overseas Bank | 33.67 | 33.33 | -0.34 | -1.01 |
| Indian Railway Catering And Tourism Corporation Ltd. | 499.9 | 494.65 | -5.25 | -1.05 |
| Indian Railway Finance Corporation Ltd. | 87 | 86.3 | -0.70 | -0.80 |
| Indian Renewable Energy Development Agency Ltd. | 116.9 | 115.7 | -1.20 | -1.03 |
| Indraprastha Gas Ltd. | 151.15 | 150 | -1.15 | -0.76 |
| Indus Towers Ltd. | 380.5 | 372.15 | -8.35 | -2.19 |
| Interglobe Aviation Ltd. | 5280 | 5221.35 | -58.65 | -1.11 |
| Ipca Laboratories Ltd. | 1883.4 | 1881.35 | -2.05 | -0.11 |
| ITC Hotels Ltd. | 166.7 | 165.1 | -1.60 | -0.96 |
| Jindal Stainless Ltd. | 742.85 | 738.05 | -4.80 | -0.65 |
| Jindal Steel Ltd. | 1117.5 | 1107.5 | -10.00 | -0.89 |
| JSW Energy Ltd. | 555.3 | 549.7 | -5.60 | -1.01 |
| JSW Infrastructure Ltd. | 335 | 330.85 | -4.15 | -1.24 |
| Jubilant FoodWorks Ltd. | 511.95 | 502.9 | -9.05 | -1.77 |
| Kalyan Jewellers India Ltd. | 609.25 | 604.65 | -4.60 | -0.76 |
| L&T Technology Services Ltd. | 3530.75 | 3528.05 | -2.70 | -0.08 |
| Life Insurance Corporation of India | 411.25 | 410.15 | -1.10 | -0.27 |
| Lodha Developers Ltd. | 1255 | 1223.95 | -31.05 | -2.47 |
| LTM Ltd. | 4693.7 | 4600 | -93.70 | -2.00 |
| Mahindra & Mahindra Financial Services Ltd. | 388.7 | 387.5 | -1.20 | -0.31 |
| Mankind Pharma Ltd. | 2399.95 | 2385.85 | -14.10 | -0.59 |
| Marico Ltd. | 852 | 844.25 | -7.75 | -0.91 |
| Maruti Suzuki India Ltd. | 13800 | 13794.2 | -5.80 | -0.04 |
| Mphasis Ltd. | 2510 | 2439 | -71.00 | -2.83 |
| NHPC Ltd. | 76.65 | 76.5 | -0.15 | -0.20 |
| NMDC Ltd. | 85.1 | 84.5 | -0.60 | -0.71 |
| Oberoi Realty Ltd. | 1932.5 | 1892 | -40.50 | -2.10 |
| One97 Communications Ltd. | 1583 | 1552.9 | -30.10 | -1.90 |
| Oracle Financial Services Software Ltd. | 11775.5 | 11751.25 | -24.25 | -0.21 |
| Page Industries Ltd. | 37445 | 36634.95 | -810.05 | -2.16 |
| Persistent Systems Ltd. | 5572.2 | 5480.3 | -91.90 | -1.65 |
| Polycab India Ltd. | 9345 | 9198.95 | -146.05 | -1.56 |
| Power Finance Corporation Ltd. | 375 | 374 | -1.00 | -0.27 |
| Punjab National Bank | 117.5 | 117.05 | -0.45 | -0.38 |
| Rail Vikas Nigam Ltd. | 228.3 | 225.95 | -2.35 | -1.03 |
| REC Ltd. | 339.95 | 339.3 | -0.65 | -0.19 |
| Relaxo Footwears Ltd. | 391.3 | 383.15 | -8.15 | -2.08 |
| SBI Cards And Payment Services Ltd. | 645 | 619.15 | -25.85 | -4.01 |
| SBI Life Insurance Company Ltd. | 1789 | 1781.95 | -7.05 | -0.39 |
| Siemens Energy India Ltd. | 3605.35 | 3596.45 | -8.90 | -0.25 |
| Star Health and Allied Insurance Company Ltd. | 583.95 | 583.15 | -0.80 | -0.14 |
| Sun Pharmaceutical Industries Ltd. | 1882.5 | 1877 | -5.50 | -0.29 |
| Swiggy Ltd. | 278.2 | 272.6 | -5.60 | -2.01 |
| Tata Consultancy Services Ltd. | 2315 | 2283 | -32.00 | -1.38 |
| Tata Motors Ltd. | 469.95 | 467 | -2.95 | -0.63 |
| Tech Mahindra Ltd. | 1605.8 | 1581.85 | -23.95 | -1.49 |
| Torrent Power Ltd. | 1313 | 1263 | -50.00 | -3.81 |
| TVS Motor Company Ltd. | 4382 | 4363.15 | -18.85 | -0.43 |
| UCO Bank | 26.11 | 25.95 | -0.16 | -0.61 |
| Ultratech Cement Ltd. | 11644 | 11540 | -104.00 | -0.89 |
| Union Bank Of India | 188 | 186.15 | -1.85 | -0.98 |
| United Breweries Ltd. | 1367.55 | 1365.05 | -2.50 | -0.18 |
| United Spirits Ltd. | 1545 | 1527.75 | -17.25 | -1.12 |
| UPL Ltd. | 568 | 560.75 | -7.25 | -1.28 |
| Vedant Fashions Ltd. | 540.85 | 536.2 | -4.65 | -0.86 |
| Yes Bank Ltd. | 22.91 | 22.48 | -0.43 | -1.88 |
| Zydus Lifesciences Ltd. | 1132 | 1119.15 | -12.85 | -1.14 |
Market Stats
Advances
42
Declines
95
Unchanged
0
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3M India Ltd. | 523395 | 35225 | 35233.45 | 35095.4 | 34818 | 35118.1 | 300.10 | 0.86 | 17 | 0.06 | 41000 | 21380.7 | 2026-08-18 14:18:00 |
| Adani Energy Solutions Ltd. | 539254 | 1590 | 1630 | 1585.65 | 1590 | 1602.7 | 12.70 | 0.80 | 66497 | 10.66 | 4238.55 | 588.25 | 2026-08-18 14:17:00 |
| Adani Enterprises Ltd. | 512599 | 3009.1 | 3036.5 | 3009.1 | 3008.6 | 3019.95 | 11.35 | 0.38 | 44351 | 13.39 | 4189.55 | 1017.1 | 2026-08-18 14:18:00 |
| Adani Green Energy Ltd. | 541450 | 1337.35 | 1337.35 | 1316.1 | 1325 | 1317.5 | -7.50 | -0.57 | 51286 | 6.76 | 2574.05 | 439.35 | 2026-08-18 14:17:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1691.05 | 1691.7 | 1667 | 1694 | 1684.5 | -9.50 | -0.56 | 50242 | 8.46 | 1891.8 | 394.95 | 2026-08-18 14:17:00 |
| Adani Power Ltd. | 533096 | 203.85 | 208.6 | 203.5 | 203.9 | 207.35 | 3.45 | 1.69 | 1222546 | 25.35 | 896.75 | 128.35 | 2026-08-18 14:17:00 |
| Adani Total Gas Ltd. | 542066 | 650.4 | 654.35 | 647.05 | 646.85 | 648 | 1.15 | 0.18 | 16456 | 1.07 | 3998.35 | 453.5 | 2026-08-18 14:17:00 |
| Aditya Birla Capital Ltd. | 540691 | 396.8 | 402.2 | 393.55 | 400.2 | 401.25 | 1.05 | 0.26 | 127394 | 5.11 | 430.55 | 105.3 | 2026-08-18 14:17:00 |
| Alkem Laboratories Ltd. | 539523 | 5402.4 | 5512.9 | 5397 | 5380 | 5469.95 | 89.95 | 1.67 | 30476 | 16.67 | 6440 | 2835.05 | 2026-08-18 14:17:00 |
| APL Apollo Tubes Ltd. | 533758 | 2075.1 | 2114.9 | 2075.1 | 2080 | 2111 | 31.00 | 1.49 | 16346 | 3.45 | 2300.9 | 942.9 | 2026-08-18 14:17:00 |
| Astral Ltd. | 532830 | 1543.7 | 1543.75 | 1516.65 | 1536 | 1522.15 | -13.85 | -0.90 | 13161 | 2.00 | 2453.95 | 1232 | 2026-08-18 14:17:00 |
| AU Small Finance Bank Ltd. | 540611 | 1070.1 | 1078.65 | 1065 | 1079 | 1076.45 | -2.55 | -0.24 | 14608 | 1.57 | 1105 | 479 | 2026-08-18 14:17:00 |
| Aurobindo Pharma Ltd. | 524804 | 1627.55 | 1645.2 | 1627.55 | 1625 | 1635 | 10.00 | 0.62 | 51273 | 8.38 | 1682 | 397.3 | 2026-08-18 14:17:00 |
| Avenue Supermarts Ltd. | 540376 | 3979.85 | 4018.85 | 3942.45 | 4008 | 3990.75 | -17.25 | -0.43 | 17844 | 7.12 | 5484 | 3292.65 | 2026-08-18 14:17:00 |
| AWL Agri Business Ltd. | 543458 | 193.45 | 193.5 | 190.8 | 193.35 | 191.5 | -1.85 | -0.96 | 88170 | 1.69 | 841.9 | 171.2 | 2026-08-18 14:17:00 |
| Axis Bank Ltd. | 532215 | 1222.4 | 1249.8 | 1222.4 | 1230 | 1244.3 | 14.30 | 1.16 | 126314 | 15.72 | 1418.3 | 706 | 2026-08-18 14:17:00 |
| Bajaj Auto Ltd. | 532977 | 11700.4 | 11767.45 | 11622.55 | 11704 | 11669.85 | -34.15 | -0.29 | 14870 | 17.35 | 12772.15 | 3462.05 | 2026-08-18 14:17:00 |
| Bajaj Finserv Ltd. | 532978 | 1990.25 | 2016.95 | 1990.25 | 2009 | 2014.4 | 5.40 | 0.27 | 13917 | 2.80 | 2194.65 | 1216.1 | 2026-08-18 14:17:00 |
| Bandhan Bank Ltd. | 541153 | 173.25 | 174 | 170.6 | 173.25 | 171.2 | -2.05 | -1.18 | 218902 | 3.75 | 314.75 | 128.15 | 2026-08-18 14:17:00 |
| Bank Of Baroda | 532134 | 245.05 | 247.3 | 244.55 | 247 | 244.55 | -2.45 | -0.99 | 188598 | 4.61 | 325.55 | 116.3 | 2026-08-18 14:17:00 |
| Bank Of India | 532149 | 143.35 | 144.4 | 142.2 | 143.45 | 142.75 | -0.70 | -0.49 | 58602 | 0.84 | 178.45 | 45.9 | 2026-08-18 14:17:00 |
| Bharti Airtel Ltd. | 532454 | 1963.7 | 1963.7 | 1924.55 | 1969.5 | 1945 | -24.50 | -1.24 | 175846 | 34.20 | 2174.7 | 700.7 | 2026-08-18 14:17:00 |
| Bharti Hexacom Ltd. | 544162 | 1632.05 | 1632.05 | 1595 | 1638.95 | 1602.4 | -36.55 | -2.23 | 6600 | 1.06 | 2026-08-18 14:17:00 | ||
| Biocon Ltd. | 532523 | 412.15 | 421.45 | 412.15 | 412.1 | 419.3 | 7.20 | 1.75 | 158362 | 6.64 | 447 | 191.6 | 2026-08-18 14:17:00 |
| Canara Bank | 532483 | 129.85 | 131 | 129.3 | 131.5 | 129.45 | -2.05 | -1.56 | 423807 | 5.49 | 632.65 | 78.58 | 2026-08-18 14:17:00 |
| Coal India Ltd. | 533278 | 409.2 | 412.65 | 407.7 | 408 | 408.45 | 0.45 | 0.11 | 265593 | 10.85 | 544.7 | 207.7 | 2026-08-18 14:17:00 |
| Coforge Ltd. | 532541 | 1800.95 | 1800.95 | 1761.3 | 1801.1 | 1767.9 | -33.20 | -1.84 | 252630 | 44.66 | 10017.95 | 1008.5 | 2026-08-18 14:17:00 |
| Container Corporation Of India Ltd. | 531344 | 526.4 | 526.4 | 517.55 | 523.9 | 520.8 | -3.10 | -0.59 | 21038 | 1.10 | 1193.95 | 421.8 | 2026-08-18 14:17:00 |
| Dalmia Bharat Ltd. | 542216 | 1875 | 1875 | 1832.3 | 1847.8 | 1847 | -0.80 | -0.04 | 4021 | 0.74 | 2459.05 | 1478.05 | 2026-08-18 14:17:00 |
| Delhivery Ltd. | 543529 | 454.1 | 456.85 | 450.05 | 455 | 451 | -4.00 | -0.88 | 62417 | 2.82 | 621.35 | 236.8 | 2026-08-18 14:17:00 |
| Divi's Laboratories Ltd. | 532488 | 8501.05 | 8630 | 8501.05 | 8495 | 8564 | 69.00 | 0.81 | 26202 | 22.44 | 8670.5 | 2730 | 2026-08-18 14:17:00 |
| Dixon Technologies (India) Ltd. | 540699 | 14000.8 | 14420.8 | 14000.8 | 14050 | 14100 | 50.00 | 0.36 | 44191 | 62.31 | 19149.8 | 2554.95 | 2026-08-18 14:17:00 |
| DLF Ltd. | 532868 | 672.9 | 682.4 | 658.15 | 674 | 671 | -3.00 | -0.45 | 157871 | 10.59 | 967 | 336.55 | 2026-08-18 14:17:00 |
| Endurance Technologies Ltd. | 540153 | 2996.2 | 3034.8 | 2972.1 | 2981.15 | 3010.05 | 28.90 | 0.97 | 6325 | 1.90 | 3078.95 | 1171.6 | 2026-08-18 14:17:00 |
| Eternal Ltd. | 543320 | 319.7 | 321.15 | 315.5 | 317.85 | 316.75 | -1.10 | -0.35 | 359827 | 11.40 | 368.4 | 44.35 | 2026-08-18 14:17:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 324.95 | 328.35 | 323.55 | 327.15 | 323.55 | -3.60 | -1.10 | 65828 | 2.13 | 348.3 | 114.3 | 2026-08-18 14:17:00 |
| GAIL (India) Ltd. | 532155 | 172 | 173.5 | 171.9 | 172.55 | 172.1 | -0.45 | -0.26 | 120841 | 2.08 | 246.35 | 83 | 2026-08-18 14:18:00 |
| GE Vernova T&D India Ltd. | 522275 | 4272.25 | 4306.25 | 4190 | 4290 | 4198.2 | -91.80 | -2.14 | 134223 | 56.35 | 5650 | 98.9 | 2026-08-18 14:18:00 |
| General Insurance Corporation of India | 540755 | 356.9 | 359 | 354.9 | 355.4 | 358.75 | 3.35 | 0.94 | 16081 | 0.58 | 525 | 116.05 | 2026-08-18 14:17:00 |
| Gland Pharma Ltd. | 543245 | 3037.85 | 3037.85 | 2866.45 | 2908.4 | 2867.55 | -40.85 | -1.40 | 15823 | 4.54 | 3037.85 | 861.5 | 2026-08-18 14:17:00 |
| GMR Airports Ltd. | 532754 | 102.1 | 102.15 | 101.05 | 101.5 | 101.75 | 0.25 | 0.25 | 179734 | 1.83 | 115.6 | 33.35 | 2026-08-18 14:17:00 |
| Godrej Consumer Products Ltd. | 532424 | 936 | 936.05 | 920.15 | 928.7 | 933 | 4.30 | 0.46 | 79980 | 7.46 | 1541.3 | 793.7 | 2026-08-18 14:17:00 |
| Godrej Properties Ltd. | 533150 | 2051.2 | 2055 | 1989.3 | 2031 | 2014.9 | -16.10 | -0.79 | 22963 | 4.63 | 3400 | 1005.7 | 2026-08-18 14:17:00 |
| Gujarat Energy Ltd. | 539336 | 276.75 | 277.45 | 267.45 | 276.25 | 269.75 | -6.50 | -2.35 | 95275 | 2.57 | 689.45 | 261.3 | 2026-08-18 14:17:00 |
| Gujarat Fluorochemicals Ltd. | 542812 | 4714.7 | 4774.7 | 4660.35 | 4702.2 | 4663 | -39.20 | -0.83 | 4032 | 1.88 | 4959.45 | 2480 | 2026-08-18 14:17:00 |
| Havells India Ltd. | 517354 | 1300.05 | 1311 | 1290.6 | 1300 | 1291 | -9.00 | -0.69 | 42987 | 5.55 | 2104.95 | 1092 | 2026-08-18 14:18:00 |
| HCL Technologies Ltd. | 532281 | 1324.3 | 1324.3 | 1292.2 | 1325.6 | 1293.5 | -32.10 | -2.42 | 141096 | 18.25 | 2011 | 875.65 | 2026-08-18 14:17:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2548.1 | 2548.1 | 2492.4 | 2521.15 | 2511.3 | -9.85 | -0.39 | 11763 | 2.95 | 5930 | 1595.25 | 2026-08-18 14:17:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 543 | 543.05 | 537.65 | 543 | 539.45 | -3.55 | -0.65 | 61903 | 3.34 | 820.5 | 457.95 | 2026-08-18 14:17:00 |
| Hindustan Aeronautics Ltd. | 541154 | 5099.75 | 5120 | 5037.8 | 5050 | 5110.05 | 60.05 | 1.19 | 49519 | 25.30 | 5675 | 1767.95 | 2026-08-18 14:17:00 |
| Hitachi Energy India Ltd. | 543187 | 35550.95 | 35570 | 35205 | 35528.5 | 35297.45 | -231.05 | -0.65 | 4030 | 14.22 | 38800 | 2845.9 | 2026-08-18 14:17:00 |
| Honeywell Automation India Ltd. | 517174 | 36605 | 36810 | 36100.1 | 36330.8 | 36117.4 | -213.40 | -0.59 | 471 | 1.70 | 59700 | 26250.05 | 2026-08-18 14:18:00 |
| Hyundai Motor India Ltd. | 544274 | 2173.25 | 2220.75 | 2173.25 | 2186.1 | 2201.8 | 15.70 | 0.72 | 11366 | 2.50 | 2026-08-18 14:17:00 | ||
| ICICI Bank Ltd. | 532174 | 1406.5 | 1416.4 | 1406.5 | 1417.9 | 1415 | -2.90 | -0.20 | 457916 | 64.80 | 1494.1 | 796.1 | 2026-08-18 14:18:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1620.75 | 1630.5 | 1615 | 1630.25 | 1625 | -5.25 | -0.32 | 863367 | 140.30 | 2285.85 | 1049.1 | 2026-08-18 14:17:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 507.65 | 510.6 | 500.6 | 506.35 | 501.6 | -4.75 | -0.94 | 3326452 | 166.85 | 795 | 380.95 | 2026-08-18 14:17:00 |
| IDFC First Bank Ltd. | 539437 | 85 | 85.47 | 84.58 | 85.17 | 84.84 | -0.33 | -0.39 | 460316 | 3.91 | 100.74 | 42.8 | 2026-08-18 14:17:00 |
| Indian Bank | 532814 | 873.95 | 886.45 | 873.9 | 883 | 880.05 | -2.95 | -0.33 | 26210 | 2.31 | 1000.05 | 171.65 | 2026-08-18 14:17:00 |
| Indian Oil Corporation Ltd. | 530965 | 138.35 | 139.2 | 137.95 | 138.5 | 138.25 | -0.25 | -0.18 | 593713 | 8.21 | 196.8 | 65.2 | 2026-08-18 14:17:00 |
| Indian Overseas Bank | 532388 | 33.67 | 33.8 | 33.29 | 33.67 | 33.33 | -0.34 | -1.01 | 117055 | 0.39 | 83.8 | 16.8 | 2026-08-18 14:17:00 |
| Indian Railway Catering And Tourism Corporation Ltd. | 542830 | 500 | 500 | 494.4 | 499.9 | 494.65 | -5.25 | -1.05 | 24419 | 1.21 | 1148.3 | 485.45 | 2026-08-18 14:17:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 86.99 | 87.51 | 86.26 | 87 | 86.3 | -0.70 | -0.80 | 347000 | 2.99 | 229.05 | 20.55 | 2026-08-18 14:17:00 |
| Indian Renewable Energy Development Agency Ltd. | 544026 | 116.9 | 117 | 115.5 | 116.9 | 115.7 | -1.20 | -1.03 | 490868 | 5.68 | 2026-08-18 14:17:00 | ||
| Indraprastha Gas Ltd. | 532514 | 150.9 | 151.35 | 149.7 | 151.15 | 150 | -1.15 | -0.76 | 105862 | 1.59 | 570.6 | 141.6 | 2026-08-18 14:17:00 |
| Indus Towers Ltd. | 534816 | 378.2 | 379.65 | 371.55 | 380.5 | 372.15 | -8.35 | -2.19 | 262843 | 9.78 | 481.55 | 135.2 | 2026-08-18 14:17:00 |
| IndusInd Bank Ltd. | 532187 | 1005.35 | 1018.8 | 1005.35 | 1010 | 1011.95 | 1.95 | 0.19 | 16514 | 1.67 | 1694.35 | 605.4 | 2026-08-18 14:17:00 |
| Info Edge (India) Ltd. | 532777 | 1348.95 | 1368.25 | 1333.9 | 1355.4 | 1360.55 | 5.15 | 0.38 | 105454 | 14.35 | 9194.95 | 909.2 | 2026-08-18 14:17:00 |
| Interglobe Aviation Ltd. | 539448 | 5219.95 | 5236 | 5150.25 | 5280 | 5221.35 | -58.65 | -1.11 | 31199 | 16.29 | 6225.05 | 1676 | 2026-08-18 14:17:00 |
| Ipca Laboratories Ltd. | 524494 | 1877.45 | 1916.95 | 1862 | 1883.4 | 1881.35 | -2.05 | -0.11 | 68017 | 12.80 | 1945 | 670 | 2026-08-18 14:18:00 |
| ITC Hotels Ltd. | 544325 | 166.2 | 166.2 | 164.65 | 166.7 | 165.1 | -1.60 | -0.96 | 85222 | 1.41 | 2026-08-18 14:17:00 | ||
| Jindal Stainless Ltd. | 532508 | 743.05 | 755.6 | 737.1 | 742.85 | 738.05 | -4.80 | -0.65 | 20033 | 1.48 | 883.25 | 116 | 2026-08-18 14:17:00 |
| Jindal Steel Ltd. | 532286 | 1120 | 1120.05 | 1105 | 1117.5 | 1107.5 | -10.00 | -0.89 | 864429 | 95.74 | 1306 | 377.05 | 2026-08-18 14:18:00 |
| JSW Energy Ltd. | 533148 | 555.25 | 555.5 | 548.95 | 555.3 | 549.7 | -5.60 | -1.01 | 24841 | 1.37 | 804.95 | 204.8 | 2026-08-18 14:17:00 |
| JSW Infrastructure Ltd. | 543994 | 334.7 | 336 | 330.25 | 335 | 330.85 | -4.15 | -1.24 | 195433 | 6.47 | 2026-08-18 14:17:00 | ||
| Jubilant FoodWorks Ltd. | 533155 | 508.55 | 510.35 | 496.35 | 511.95 | 502.9 | -9.05 | -1.77 | 363976 | 18.30 | 796.75 | 408.5 | 2026-08-18 14:17:00 |
| Kalyan Jewellers India Ltd. | 543278 | 610.6 | 612.3 | 601.45 | 609.25 | 604.65 | -4.60 | -0.76 | 234877 | 14.20 | 794.6 | 69 | 2026-08-18 14:17:00 |
| L&T Technology Services Ltd. | 540115 | 3512.65 | 3560.15 | 3512.65 | 3530.75 | 3528.05 | -2.70 | -0.08 | 2863 | 1.01 | 5990 | 3030 | 2026-08-18 14:17:00 |
| Life Insurance Corporation of India | 543526 | 410 | 414 | 406.95 | 411.25 | 410.15 | -1.10 | -0.27 | 306100 | 12.55 | 1221.5 | 385.9 | 2026-08-18 14:17:00 |
| Linde India Ltd. | 523457 | 6720 | 6860 | 6720 | 6745.3 | 6859 | 113.70 | 1.69 | 843 | 0.58 | 9909 | 2932.85 | 2026-08-18 14:18:00 |
| Lodha Developers Ltd. | 543287 | 1242.8 | 1259.05 | 1216.15 | 1255 | 1223.95 | -31.05 | -2.47 | 68869 | 8.43 | 1648 | 355.5 | 2026-08-18 14:17:00 |
| LTM Ltd. | 540005 | 4672.1 | 4686.05 | 4594.2 | 4693.7 | 4600 | -93.70 | -2.00 | 44129 | 20.30 | 6764.8 | 3539.95 | 2026-08-18 14:17:00 |
| Mahindra & Mahindra Financial Services Ltd. | 532720 | 390 | 390.25 | 383 | 388.7 | 387.5 | -1.20 | -0.31 | 68730 | 2.66 | 415 | 176.3 | 2026-08-18 14:17:00 |
| Mankind Pharma Ltd. | 543904 | 2363.05 | 2388.6 | 2363.05 | 2399.95 | 2385.85 | -14.10 | -0.59 | 6781 | 1.62 | 3050 | 1240.75 | 2026-08-18 14:17:00 |
| Marico Ltd. | 531642 | 863.15 | 863.15 | 844.25 | 852 | 844.25 | -7.75 | -0.91 | 31463 | 2.66 | 889.95 | 462.95 | 2026-08-18 14:17:00 |
| Maruti Suzuki India Ltd. | 532500 | 13760 | 13892.85 | 13760 | 13800 | 13794.2 | -5.80 | -0.04 | 6367 | 8.78 | 17371.6 | 8076.65 | 2026-08-18 14:17:00 |
| Max Healthcare Institute Ltd. | 543220 | 1003.05 | 1016.5 | 982.95 | 1003.8 | 1010.95 | 7.15 | 0.71 | 1083248 | 109.51 | 1314.3 | 306 | 2026-08-18 14:17:00 |
| Mazagon Dock Shipbuilders Ltd. | 543237 | 2569.7 | 2617.6 | 2556.05 | 2562 | 2599.1 | 37.10 | 1.45 | 60669 | 15.77 | 5859.95 | 278.4 | 2026-08-18 14:17:00 |
| Mphasis Ltd. | 526299 | 2524.65 | 2524.65 | 2439 | 2510 | 2439 | -71.00 | -2.83 | 8309 | 2.03 | 3239.55 | 1660.65 | 2026-08-18 14:18:00 |
| Muthoot Finance Ltd. | 533398 | 2899.65 | 2927.85 | 2874.95 | 2890 | 2907.65 | 17.65 | 0.61 | 59178 | 17.21 | 4149 | 911.4 | 2026-08-18 14:17:00 |
| NHPC Ltd. | 533098 | 76.13 | 77.04 | 76.13 | 76.65 | 76.5 | -0.15 | -0.20 | 317156 | 2.43 | 118.45 | 33.4 | 2026-08-18 14:17:00 |
| NMDC Ltd. | 526371 | 85 | 85.31 | 83.12 | 85.1 | 84.5 | -0.60 | -0.71 | 495357 | 4.19 | 286.35 | 59.56 | 2026-08-18 14:18:00 |
| NTPC Ltd. | 532555 | 337 | 339.25 | 337 | 336.9 | 338.95 | 2.05 | 0.61 | 231136 | 7.83 | 448.3 | 152.8 | 2026-08-18 14:17:00 |
| Oberoi Realty Ltd. | 533273 | 1950 | 1961.45 | 1878 | 1932.5 | 1892 | -40.50 | -2.10 | 64186 | 12.14 | 2349.8 | 790.05 | 2026-08-18 14:17:00 |
| Oil India Ltd. | 533106 | 478.95 | 486.9 | 478.95 | 475 | 482.45 | 7.45 | 1.57 | 224920 | 10.85 | 767.3 | 168.3 | 2026-08-18 14:17:00 |
| One97 Communications Ltd. | 543396 | 1573 | 1597.5 | 1550.1 | 1583 | 1552.9 | -30.10 | -1.90 | 371081 | 57.63 | 1656 | 310 | 2026-08-18 14:17:00 |
| Oracle Financial Services Software Ltd. | 532466 | 11799.8 | 11840 | 11691.25 | 11775.5 | 11751.25 | -24.25 | -0.21 | 3322 | 3.90 | 13203.6 | 2883.8 | 2026-08-18 14:17:00 |
| Page Industries Ltd. | 532827 | 37390 | 37390.05 | 36500 | 37445 | 36634.95 | -810.05 | -2.16 | 948 | 3.47 | 54262.3 | 29800 | 2026-08-18 14:17:00 |
| PB Fintech Ltd. | 543390 | 1725.2 | 1766 | 1721 | 1729.3 | 1760 | 30.70 | 1.78 | 41202 | 7.25 | 2254.95 | 356.2 | 2026-08-18 14:17:00 |
| Persistent Systems Ltd. | 533179 | 5550.35 | 5569.95 | 5473.2 | 5572.2 | 5480.3 | -91.90 | -1.65 | 15466 | 8.48 | 8979.85 | 3091.65 | 2026-08-18 14:17:00 |
| Petronet LNG Ltd. | 532522 | 281.05 | 286.85 | 281.05 | 282.5 | 285.15 | 2.65 | 0.94 | 68297 | 1.95 | 384.9 | 193.4 | 2026-08-18 14:17:00 |
| PI Industries Ltd. | 523642 | 2472.25 | 2542.4 | 2460 | 2484 | 2507.35 | 23.35 | 0.94 | 420809 | 105.51 | 4801.4 | 2458 | 2026-08-18 14:18:00 |
| Polycab India Ltd. | 542652 | 9359.6 | 9359.6 | 9198.95 | 9345 | 9198.95 | -146.05 | -1.56 | 3793 | 3.49 | 10128.6 | 2305 | 2026-08-18 14:17:00 |
| Power Finance Corporation Ltd. | 532810 | 375 | 376.7 | 373.8 | 375 | 374 | -1.00 | -0.27 | 227047 | 8.49 | 580.35 | 100.85 | 2026-08-18 14:17:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 266.4 | 268.2 | 266.05 | 266.05 | 267.55 | 1.50 | 0.56 | 247312 | 6.62 | 366.2 | 186.35 | 2026-08-18 14:17:00 |
| Punjab National Bank | 532461 | 117.15 | 117.95 | 116.15 | 117.5 | 117.05 | -0.45 | -0.38 | 637922 | 7.47 | 142.9 | 32.1 | 2026-08-18 14:17:00 |
| Rail Vikas Nigam Ltd. | 542649 | 227.8 | 227.8 | 225.3 | 228.3 | 225.95 | -2.35 | -1.03 | 121496 | 2.75 | 647 | 30.55 | 2026-08-18 14:17:00 |
| REC Ltd. | 532955 | 339.95 | 341.8 | 339.1 | 339.95 | 339.3 | -0.65 | -0.19 | 1594090 | 54.09 | 653.9 | 91 | 2026-08-18 14:17:00 |
| Relaxo Footwears Ltd. | 530517 | 391.75 | 397 | 378.15 | 391.3 | 383.15 | -8.15 | -2.08 | 43003 | 1.65 | 1105.25 | 236.55 | 2026-08-18 14:18:00 |
| Samvardhana Motherson International Ltd. | 517334 | 168 | 170.9 | 167.95 | 168.25 | 170 | 1.75 | 1.04 | 1496911 | 25.45 | 217 | 61.84 | 2026-08-18 14:18:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 633.6 | 643.15 | 618.95 | 645 | 619.15 | -25.85 | -4.01 | 186294 | 11.53 | 1028.75 | 0.02 | 2026-08-18 14:17:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1807.95 | 1807.95 | 1778 | 1789 | 1781.95 | -7.05 | -0.39 | 95255 | 16.97 | 2132.9 | 1039.25 | 2026-08-18 14:17:00 |
| Siemens Energy India Ltd. | 544390 | 3605.3 | 3635 | 3586 | 3605.35 | 3596.45 | -8.90 | -0.25 | 5616 | 2.02 | 2026-08-18 14:17:00 | ||
| Solar Industries India Ltd. | 532725 | 20062.85 | 20420 | 20029.8 | 19963 | 20170.4 | 207.40 | 1.04 | 8083 | 16.30 | 20420 | 3107.55 | 2026-08-18 14:17:00 |
| Sona BLW Precision Forgings Ltd. | 543300 | 810.05 | 824.15 | 807.75 | 805 | 823.85 | 18.85 | 2.34 | 535502 | 44.12 | 836.8 | 379.8 | 2026-08-18 14:17:00 |
| Star Health and Allied Insurance Company Ltd. | 543412 | 580.05 | 585.15 | 580 | 583.95 | 583.15 | -0.80 | -0.14 | 6454 | 0.38 | 780 | 330.05 | 2026-08-18 14:17:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1885.05 | 1899 | 1868.5 | 1882.5 | 1877 | -5.50 | -0.29 | 452232 | 84.88 | 2047.55 | 855.85 | 2026-08-18 14:18:00 |
| Swiggy Ltd. | 544285 | 278.15 | 278.15 | 272.2 | 278.2 | 272.6 | -5.60 | -2.01 | 2509427 | 68.41 | 2026-08-18 14:17:00 | ||
| Syngene International Ltd. | 539268 | 408 | 408.45 | 402.5 | 403.25 | 406.6 | 3.35 | 0.83 | 18226 | 0.74 | 960 | 375.5 | 2026-08-18 14:17:00 |
| Tata Consultancy Services Ltd. | 532540 | 2309.6 | 2309.6 | 2280.7 | 2315 | 2283 | -32.00 | -1.38 | 127807 | 29.18 | 4585.9 | 1983.2 | 2026-08-18 14:17:00 |
| Tata Motors Ltd. | 544569 | 468 | 473.25 | 463.8 | 469.95 | 467 | -2.95 | -0.63 | 249236 | 11.64 | 2026-08-18 14:17:00 | ||
| Tech Mahindra Ltd. | 532755 | 1605.7 | 1605.75 | 1581 | 1605.8 | 1581.85 | -23.95 | -1.49 | 33423 | 5.29 | 1850 | 982.95 | 2026-08-18 14:17:00 |
| Torrent Power Ltd. | 532779 | 1313.35 | 1318.85 | 1260 | 1313 | 1263 | -50.00 | -3.81 | 43656 | 5.51 | 2037.35 | 430.9 | 2026-08-18 14:17:00 |
| Tube Investments of India Ltd. | 540762 | 2714.45 | 2978.95 | 2714.45 | 2728 | 2964.1 | 236.10 | 8.65 | 189004 | 56.02 | 4807.05 | 2035 | 2026-08-18 14:17:00 |
| TVS Motor Company Ltd. | 532343 | 4389.75 | 4407.05 | 4355.15 | 4382 | 4363.15 | -18.85 | -0.43 | 9352 | 4.08 | 4473.5 | 926.35 | 2026-08-18 14:18:00 |
| UCO Bank | 532505 | 26 | 26.13 | 25.91 | 26.11 | 25.95 | -0.16 | -0.61 | 125490 | 0.33 | 70.66 | 11.1 | 2026-08-18 14:17:00 |
| Ultratech Cement Ltd. | 532538 | 11600.3 | 11668.65 | 11540 | 11644 | 11540 | -104.00 | -0.89 | 15633 | 18.04 | 13104 | 6005 | 2026-08-18 14:17:00 |
| Union Bank Of India | 532477 | 188.65 | 190.4 | 185.9 | 188 | 186.15 | -1.85 | -0.98 | 620310 | 11.55 | 205.45 | 38.3 | 2026-08-18 14:17:00 |
| United Breweries Ltd. | 532478 | 1367.6 | 1380.95 | 1362 | 1367.55 | 1365.05 | -2.50 | -0.18 | 1558 | 0.21 | 2299.4 | 1277 | 2026-08-18 14:17:00 |
| United Spirits Ltd. | 532432 | 1545.3 | 1548.05 | 1526.6 | 1545 | 1527.75 | -17.25 | -1.12 | 163265 | 24.94 | 1700 | 730.9 | 2026-08-18 14:17:00 |
| UNO Minda Ltd. | 532539 | 1276.8 | 1281.4 | 1266.6 | 1270 | 1275 | 5.00 | 0.39 | 32772 | 4.18 | 1381.95 | 433 | 2026-08-18 14:17:00 |
| UPL Ltd. | 512070 | 568.6 | 569.05 | 560.1 | 568 | 560.75 | -7.25 | -1.28 | 122780 | 6.88 | 807 | 448 | 2026-08-18 14:18:00 |
| Varun Beverages Ltd. | 540180 | 435.05 | 443.4 | 434.6 | 436 | 437.75 | 1.75 | 0.40 | 203894 | 8.93 | 1707.1 | 381 | 2026-08-18 14:17:00 |
| Vedant Fashions Ltd. | 543463 | 547.2 | 547.2 | 530 | 540.85 | 536.2 | -4.65 | -0.86 | 9531 | 0.51 | 1511.2 | 329.65 | 2026-08-18 14:17:00 |
| Vodafone Idea Ltd. | 532822 | 13.65 | 14.18 | 13.5 | 13.7 | 14.06 | 0.36 | 2.63 | 20735414 | 29.15 | 19.15 | 5.7 | 2026-08-18 14:17:00 |
| Waaree Energies Ltd. | 544277 | 2695.8 | 2719.8 | 2692.85 | 2707 | 2709.3 | 2.30 | 0.08 | 25742 | 6.97 | 2026-08-18 14:17:00 | ||
| Yes Bank Ltd. | 532648 | 22.92 | 22.99 | 22.48 | 22.91 | 22.48 | -0.43 | -1.88 | 2393078 | 5.38 | 32.81 | 14.4 | 2026-08-18 14:17:00 |
| Zydus Lifesciences Ltd. | 532321 | 1125.85 | 1143 | 1117.85 | 1132 | 1119.15 | -12.85 | -1.14 | 27526 | 3.08 | 1323.9 | 350.3 | 2026-08-18 14:17:00 |