Select Exchange & Index:
ESG100
398.49
updated on: 18-May-2026 [15:59]
Advances - 15 |
Declines - 27 |
Unchanged - 0
Overview
| Open | 396.76 | Prev. Close | 398.49 |
|---|---|---|---|
| Day High | 399.22 | 52 Week High | 440.83 |
| Day Low | 392.93 | 52 Week Low | 370.38 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Bajaj Finserv Ltd. | 1727.35 | 1751.05 | 23.70 | 1.37 |
| Bharti Airtel Ltd. | 1904.6 | 1937.7 | 33.10 | 1.74 |
| Coforge Ltd. | 1283.5 | 1347 | 63.50 | 4.95 |
| Divi's Laboratories Ltd. | 6761.1 | 6818.5 | 57.40 | 0.85 |
| DLF Ltd. | 567 | 574.3 | 7.30 | 1.29 |
| Indus Towers Ltd. | 430.55 | 431 | 0.45 | 0.10 |
| LTM Ltd. | 3969.2 | 4080 | 110.80 | 2.79 |
| Max Healthcare Institute Ltd. | 1050 | 1060 | 10.00 | 0.95 |
| Page Industries Ltd. | 36795.8 | 37560 | 764.20 | 2.08 |
| PB Fintech Ltd. | 1687.95 | 1749.4 | 61.45 | 3.64 |
| Sun Pharmaceutical Industries Ltd. | 1880 | 1902 | 22.00 | 1.17 |
| Tata Consultancy Services Ltd. | 2263.8 | 2286 | 22.20 | 0.98 |
| Tech Mahindra Ltd. | 1370.25 | 1438.4 | 68.15 | 4.97 |
| Ultratech Cement Ltd. | 11489.85 | 11560 | 70.15 | 0.61 |
| Varun Beverages Ltd. | 503.55 | 513.45 | 9.90 | 1.97 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| AU Small Finance Bank Ltd. | 991.1 | 979.9 | -11.20 | -1.13 |
| Avenue Supermarts Ltd. | 4358 | 4301.9 | -56.10 | -1.29 |
| Axis Bank Ltd. | 1244.85 | 1235.5 | -9.35 | -0.75 |
| Canara Bank | 128 | 124.85 | -3.15 | -2.46 |
| Eternal Ltd. | 241.05 | 240.8 | -0.25 | -0.10 |
| GAIL (India) Ltd. | 162.5 | 160.9 | -1.60 | -0.98 |
| Godrej Consumer Products Ltd. | 1038.9 | 1018.6 | -20.30 | -1.95 |
| Havells India Ltd. | 1209.8 | 1198.4 | -11.40 | -0.94 |
| HDFC Asset Management Company Ltd. | 2703.1 | 2615.5 | -87.60 | -3.24 |
| HDFC Life Insurance Company Ltd. | 608.75 | 604.55 | -4.20 | -0.69 |
| Hindustan Aeronautics Ltd. | 4386.55 | 4322 | -64.55 | -1.47 |
| ICICI Lombard General Insurance Company Ltd. | 1833.35 | 1810 | -23.35 | -1.27 |
| IDFC First Bank Ltd. | 67.64 | 67.45 | -0.19 | -0.28 |
| Indian Oil Corporation Ltd. | 134.55 | 131.8 | -2.75 | -2.04 |
| IndusInd Bank Ltd. | 887.3 | 887 | -0.30 | -0.03 |
| Info Edge (India) Ltd. | 928.3 | 927.7 | -0.60 | -0.06 |
| Interglobe Aviation Ltd. | 4312.55 | 4276 | -36.55 | -0.85 |
| Marico Ltd. | 841.1 | 833 | -8.10 | -0.96 |
| Maruti Suzuki India Ltd. | 13225.85 | 13009.55 | -216.30 | -1.64 |
| PI Industries Ltd. | 3112.7 | 3106.2 | -6.50 | -0.21 |
| Power Grid Corporation Of India Ltd. | 305.85 | 297 | -8.85 | -2.89 |
| Punjab National Bank | 102.05 | 99.75 | -2.30 | -2.25 |
| Samvardhana Motherson International Ltd. | 129.95 | 128.5 | -1.45 | -1.12 |
| SBI Cards And Payment Services Ltd. | 625.95 | 623.4 | -2.55 | -0.41 |
| SBI Life Insurance Company Ltd. | 1864.25 | 1861.35 | -2.90 | -0.16 |
| Tube Investments of India Ltd. | 2851.75 | 2820.85 | -30.90 | -1.08 |
| United Spirits Ltd. | 1320.25 | 1311.3 | -8.95 | -0.68 |
Market Stats
Advances
15
Declines
27
Unchanged
0
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AU Small Finance Bank Ltd. | 540611 | 977.35 | 984 | 969.35 | 991.1 | 979.9 | -11.20 | -1.13 | 48699 | 4.77 | 1079.65 | 479 | 2026-05-18 15:31:00 |
| Avenue Supermarts Ltd. | 540376 | 4348.8 | 4348.8 | 4268.15 | 4358 | 4301.9 | -56.10 | -1.29 | 8049 | 3.46 | 5484 | 3292.65 | 2026-05-18 15:31:00 |
| Axis Bank Ltd. | 532215 | 1235.7 | 1242.3 | 1222.2 | 1244.85 | 1235.5 | -9.35 | -0.75 | 130384 | 16.11 | 1418.3 | 706 | 2026-05-18 15:31:00 |
| Bajaj Finserv Ltd. | 532978 | 1720.6 | 1759.3 | 1694.9 | 1727.35 | 1751.05 | 23.70 | 1.37 | 39138 | 6.85 | 2194.65 | 1216.1 | 2026-05-18 15:31:00 |
| Bharti Airtel Ltd. | 532454 | 1909.35 | 1953.95 | 1890.05 | 1904.6 | 1937.7 | 33.10 | 1.74 | 668531 | 129.54 | 2174.7 | 700.7 | 2026-05-18 15:31:00 |
| Canara Bank | 532483 | 127.15 | 127.15 | 124.05 | 128 | 124.85 | -3.15 | -2.46 | 641502 | 8.01 | 632.65 | 78.58 | 2026-05-18 15:34:00 |
| Coforge Ltd. | 532541 | 1280 | 1352 | 1273.6 | 1283.5 | 1347 | 63.50 | 4.95 | 338220 | 45.56 | 10017.95 | 1008.5 | 2026-05-18 15:33:00 |
| Divi's Laboratories Ltd. | 532488 | 6730.25 | 6867.15 | 6655.05 | 6761.1 | 6818.5 | 57.40 | 0.85 | 10955 | 7.47 | 7077.7 | 2730 | 2026-05-18 15:31:00 |
| DLF Ltd. | 532868 | 560.3 | 574.7 | 554.25 | 567 | 574.3 | 7.30 | 1.29 | 147210 | 8.45 | 967 | 336.55 | 2026-05-18 15:31:00 |
| Eternal Ltd. | 543320 | 238.45 | 242.4 | 233.6 | 241.05 | 240.8 | -0.25 | -0.10 | 2588070 | 62.32 | 368.4 | 44.35 | 2026-05-18 15:31:00 |
| GAIL (India) Ltd. | 532155 | 160.45 | 161.15 | 157.65 | 162.5 | 160.9 | -1.60 | -0.98 | 351583 | 5.66 | 246.35 | 83 | 2026-05-18 15:31:00 |
| Godrej Consumer Products Ltd. | 532424 | 1038.85 | 1038.85 | 1001.5 | 1038.9 | 1018.6 | -20.30 | -1.95 | 53654 | 5.47 | 1541.3 | 793.7 | 2026-05-18 15:31:00 |
| Havells India Ltd. | 517354 | 1203.05 | 1203.05 | 1176.35 | 1209.8 | 1198.4 | -11.40 | -0.94 | 45386 | 5.44 | 2104.95 | 1092 | 2026-05-18 15:31:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2662.85 | 2671.2 | 2600.9 | 2703.1 | 2615.5 | -87.60 | -3.24 | 28264 | 7.39 | 5930 | 1595.25 | 2026-05-18 15:31:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 600.1 | 607.25 | 594.1 | 608.75 | 604.55 | -4.20 | -0.69 | 453182 | 27.40 | 820.5 | 457.95 | 2026-05-18 15:34:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4349.45 | 4374.15 | 4175 | 4386.55 | 4322 | -64.55 | -1.47 | 162689 | 70.31 | 5675 | 1767.95 | 2026-05-18 15:31:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1846.75 | 1846.75 | 1790.05 | 1833.35 | 1810 | -23.35 | -1.27 | 21172 | 3.83 | 2285.85 | 1049.1 | 2026-05-18 15:31:00 |
| IDFC First Bank Ltd. | 539437 | 67.09 | 67.83 | 66.17 | 67.64 | 67.45 | -0.19 | -0.28 | 1138803 | 7.68 | 100.74 | 42.8 | 2026-05-18 15:31:00 |
| Indian Oil Corporation Ltd. | 530965 | 133.85 | 133.85 | 130.6 | 134.55 | 131.8 | -2.75 | -2.04 | 1176236 | 15.50 | 196.8 | 65.2 | 2026-05-18 15:34:00 |
| Indus Towers Ltd. | 534816 | 427.6 | 434.5 | 421.9 | 430.55 | 431 | 0.45 | 0.10 | 528713 | 22.79 | 481.55 | 135.2 | 2026-05-18 15:31:00 |
| IndusInd Bank Ltd. | 532187 | 882.15 | 895.95 | 870.85 | 887.3 | 887 | -0.30 | -0.03 | 68695 | 6.09 | 1694.35 | 605.4 | 2026-05-18 15:31:00 |
| Info Edge (India) Ltd. | 532777 | 924 | 933.15 | 914.6 | 928.3 | 927.7 | -0.60 | -0.06 | 850323 | 78.88 | 9194.95 | 914.6 | 2026-05-18 15:31:00 |
| Interglobe Aviation Ltd. | 539448 | 4287.7 | 4291.4 | 4225.65 | 4312.55 | 4276 | -36.55 | -0.85 | 13712 | 5.86 | 6225.05 | 1676 | 2026-05-18 15:31:00 |
| LTM Ltd. | 540005 | 3932.85 | 4094.4 | 3932.85 | 3969.2 | 4080 | 110.80 | 2.79 | 20739 | 8.46 | 6764.8 | 3841.05 | 2026-05-18 15:31:00 |
| Marico Ltd. | 531642 | 844.75 | 846 | 831 | 841.1 | 833 | -8.10 | -0.96 | 53180 | 4.43 | 849 | 462.95 | 2026-05-18 15:31:00 |
| Maruti Suzuki India Ltd. | 532500 | 13101.5 | 13109.95 | 12855 | 13225.85 | 13009.55 | -216.30 | -1.64 | 18247 | 23.74 | 17371.6 | 8076.65 | 2026-05-18 15:31:00 |
| Max Healthcare Institute Ltd. | 543220 | 1040 | 1062 | 1024.35 | 1050 | 1060 | 10.00 | 0.95 | 20542 | 2.18 | 1314.3 | 306 | 2026-05-18 15:31:00 |
| Page Industries Ltd. | 532827 | 36650.05 | 37585 | 36245.15 | 36795.8 | 37560 | 764.20 | 2.08 | 5574 | 20.94 | 54262.3 | 29800 | 2026-05-18 15:31:00 |
| PB Fintech Ltd. | 543390 | 1699.85 | 1752 | 1675 | 1687.95 | 1749.4 | 61.45 | 3.64 | 182722 | 31.97 | 2254.95 | 356.2 | 2026-05-18 15:31:00 |
| PI Industries Ltd. | 523642 | 3114.9 | 3141 | 3043.5 | 3112.7 | 3106.2 | -6.50 | -0.21 | 10140 | 3.15 | 4801.4 | 2700 | 2026-05-18 15:32:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 297.7 | 299.55 | 290.2 | 305.85 | 297 | -8.85 | -2.89 | 635723 | 18.88 | 366.2 | 186.35 | 2026-05-18 15:31:00 |
| Punjab National Bank | 532461 | 101.15 | 101.15 | 98.5 | 102.05 | 99.75 | -2.30 | -2.25 | 1985671 | 19.81 | 142.9 | 32.1 | 2026-05-18 15:34:00 |
| Samvardhana Motherson International Ltd. | 517334 | 128.25 | 129.05 | 125.15 | 129.95 | 128.5 | -1.45 | -1.12 | 1568976 | 20.16 | 217 | 61.84 | 2026-05-18 15:31:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 623.1 | 626.25 | 612.5 | 625.95 | 623.4 | -2.55 | -0.41 | 30273 | 1.89 | 1028.75 | 0.02 | 2026-05-18 15:31:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1845.4 | 1868.5 | 1826.45 | 1864.25 | 1861.35 | -2.90 | -0.16 | 24874 | 4.63 | 2132.9 | 1039.25 | 2026-05-18 15:31:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1874 | 1911.95 | 1865 | 1880 | 1902 | 22.00 | 1.17 | 119759 | 22.78 | 1960.2 | 855.85 | 2026-05-18 15:33:00 |
| Tata Consultancy Services Ltd. | 532540 | 2272.85 | 2292.55 | 2252.95 | 2263.8 | 2286 | 22.20 | 0.98 | 157319 | 35.96 | 4585.9 | 2210 | 2026-05-18 15:31:00 |
| Tech Mahindra Ltd. | 532755 | 1368.4 | 1438.4 | 1360.4 | 1370.25 | 1438.4 | 68.15 | 4.97 | 166758 | 23.99 | 1850 | 982.95 | 2026-05-18 15:34:00 |
| Tube Investments of India Ltd. | 540762 | 2800.55 | 2849.95 | 2751.1 | 2851.75 | 2820.85 | -30.90 | -1.08 | 10210 | 2.88 | 4807.05 | 2035 | 2026-05-18 15:31:00 |
| Ultratech Cement Ltd. | 532538 | 11401 | 11589.6 | 11255.65 | 11489.85 | 11560 | 70.15 | 0.61 | 8348 | 9.65 | 13104 | 6005 | 2026-05-18 15:33:00 |
| United Spirits Ltd. | 532432 | 1330.9 | 1330.9 | 1272 | 1320.25 | 1311.3 | -8.95 | -0.68 | 40988 | 5.37 | 1700 | 730.9 | 2026-05-18 15:31:00 |
| Varun Beverages Ltd. | 540180 | 502 | 513.5 | 494.35 | 503.55 | 513.45 | 9.90 | 1.97 | 960605 | 49.32 | 1707.1 | 381 | 2026-05-18 15:31:00 |