Select Exchange & Index:
LRGCAP
9963.00
updated on: 18-Nov-2025 [15:59]
Advances - 9 |
Declines - 54 |
Unchanged - 1
Overview
| Open | 10020.66 | Prev. Close | 10012.91 |
|---|---|---|---|
| Day High | 10021.51 | 52 Week High | 10032.27 |
| Day Low | 9955.46 | 52 Week Low | 8286.22 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Energy Solutions Ltd. | 1021.7 | 1027.05 | 5.35 | 0.52 |
| Axis Bank Ltd. | 1249.35 | 1265.3 | 15.95 | 1.28 |
| Bank Of Baroda | 287.8 | 288.7 | 0.90 | 0.31 |
| Bharti Airtel Ltd. | 2112.2 | 2149.9 | 37.70 | 1.78 |
| Hindustan Aeronautics Ltd. | 4801.2 | 4808.55 | 7.35 | 0.15 |
| Hyundai Motor India Ltd. | 2378.5 | 2399.7 | 21.20 | 0.89 |
| Life Insurance Corporation of India | 915.5 | 915.95 | 0.45 | 0.05 |
| Maruti Suzuki India Ltd. | 15879.45 | 15900 | 20.55 | 0.13 |
| Power Grid Corporation Of India Ltd. | 273.55 | 274.2 | 0.65 | 0.24 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2464.9 | 2440.75 | -24.15 | -0.98 |
| Adani Green Energy Ltd. | 1089.25 | 1077.35 | -11.90 | -1.09 |
| Adani Ports and Special Economic Zone Ltd. | 1508.2 | 1492.5 | -15.70 | -1.04 |
| Adani Power Ltd. | 153.35 | 149.6 | -3.75 | -2.45 |
| Adani Total Gas Ltd. | 622.05 | 613 | -9.05 | -1.45 |
| Avenue Supermarts Ltd. | 4035.25 | 3995 | -40.25 | -1.00 |
| Bajaj Auto Ltd. | 8957.1 | 8911.4 | -45.70 | -0.51 |
| Bajaj Finserv Ltd. | 2079.65 | 2053.75 | -25.90 | -1.25 |
| Bajaj Housing Finance Ltd. | 107.4 | 106.65 | -0.75 | -0.70 |
| Bandhan Bank Ltd. | 154.75 | 153.5 | -1.25 | -0.81 |
| Coal India Ltd. | 388.15 | 383.5 | -4.65 | -1.20 |
| Divi's Laboratories Ltd. | 6523.25 | 6475.15 | -48.10 | -0.74 |
| DLF Ltd. | 768.5 | 749.45 | -19.05 | -2.48 |
| Eternal Ltd. | 309.45 | 305.9 | -3.55 | -1.15 |
| GAIL (India) Ltd. | 185.25 | 184.45 | -0.80 | -0.43 |
| Godrej Consumer Products Ltd. | 1155.85 | 1143.3 | -12.55 | -1.09 |
| Havells India Ltd. | 1480.45 | 1470 | -10.45 | -0.71 |
| HCL Technologies Ltd. | 1606.4 | 1594 | -12.40 | -0.77 |
| HDFC Asset Management Company Ltd. | 5440.3 | 5391.75 | -48.55 | -0.89 |
| HDFC Life Insurance Company Ltd. | 770.3 | 761 | -9.30 | -1.21 |
| ICICI Bank Ltd. | 1378.9 | 1370 | -8.90 | -0.65 |
| ICICI Lombard General Insurance Company Ltd. | 2043.5 | 2026.6 | -16.90 | -0.83 |
| ICICI Prudential Life Insurance Company Ltd. | 629.9 | 626.95 | -2.95 | -0.47 |
| Indian Oil Corporation Ltd. | 173.1 | 171.5 | -1.60 | -0.92 |
| Indian Railway Finance Corporation Ltd. | 122.7 | 121 | -1.70 | -1.39 |
| Indus Towers Ltd. | 409.95 | 404.95 | -5.00 | -1.22 |
| IndusInd Bank Ltd. | 854.1 | 847.8 | -6.30 | -0.74 |
| Info Edge (India) Ltd. | 1332.3 | 1322.9 | -9.40 | -0.71 |
| Interglobe Aviation Ltd. | 5876 | 5747.9 | -128.10 | -2.18 |
| ITC Hotels Ltd. | 209.95 | 207.3 | -2.65 | -1.26 |
| Jindal Steel Ltd. | 1080.1 | 1066.1 | -14.00 | -1.30 |
| JIO Financial Services Ltd. | 312 | 305.95 | -6.05 | -1.94 |
| JSW Energy Ltd. | 527.65 | 526.9 | -0.75 | -0.14 |
| Lodha Developers Ltd. | 1221.4 | 1189 | -32.40 | -2.65 |
| LTIMindtree Ltd. | 5850 | 5760 | -90.00 | -1.54 |
| Mankind Pharma Ltd. | 2244.85 | 2215.05 | -29.80 | -1.33 |
| Marico Ltd. | 760.7 | 754.65 | -6.05 | -0.80 |
| NTPC Green Energy Ltd. | 99.15 | 98.2 | -0.95 | -0.96 |
| NTPC Ltd. | 329.85 | 328.55 | -1.30 | -0.39 |
| One97 Communications Ltd. | 1333.55 | 1293.7 | -39.85 | -2.99 |
| Punjab National Bank | 123 | 122.35 | -0.65 | -0.53 |
| REC Ltd. | 361.55 | 359.5 | -2.05 | -0.57 |
| SBI Cards And Payment Services Ltd. | 888.95 | 867.85 | -21.10 | -2.37 |
| SBI Life Insurance Company Ltd. | 1995.25 | 1994.9 | -0.35 | -0.02 |
| Sun Pharmaceutical Industries Ltd. | 1763.7 | 1753.3 | -10.40 | -0.59 |
| Swiggy Ltd. | 394.65 | 392.7 | -1.95 | -0.49 |
| Tata Consultancy Services Ltd. | 3102.55 | 3085.65 | -16.90 | -0.54 |
| Tech Mahindra Ltd. | 1453.5 | 1421.5 | -32.00 | -2.20 |
| Ultratech Cement Ltd. | 11780.1 | 11706.35 | -73.75 | -0.63 |
| United Spirits Ltd. | 1434.75 | 1424.7 | -10.05 | -0.70 |
| Varun Beverages Ltd. | 461.7 | 457.5 | -4.20 | -0.91 |
| Vodafone Idea Ltd. | 10.94 | 10.74 | -0.20 | -1.83 |
| Waaree Energies Ltd. | 3302.6 | 3293.75 | -8.85 | -0.27 |
| Zydus Lifesciences Ltd. | 934.3 | 931.9 | -2.40 | -0.26 |
Market Stats
Advances
9
Declines
54
Unchanged
1
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Adani Energy Solutions Ltd. | 539254 | 1012.95 | 1036.5 | 1012.95 | 1021.7 | 1027.05 | 5.35 | 0.52 | 104372 | 10.72 | 4238.55 | 588.25 | 2025-11-18 15:41:00 |
| Adani Enterprises Ltd. | 512599 | 2460 | 2478.45 | 2433.35 | 2464.9 | 2440.75 | -24.15 | -0.98 | 78091 | 19.06 | 4189.55 | 1017.1 | 2025-11-18 15:41:00 |
| Adani Green Energy Ltd. | 541450 | 1090.15 | 1096.85 | 1075.15 | 1089.25 | 1077.35 | -11.90 | -1.09 | 178590 | 19.24 | 2574.05 | 439.35 | 2025-11-18 15:40:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1522 | 1522 | 1490 | 1508.2 | 1492.5 | -15.70 | -1.04 | 56211 | 8.39 | 1607.95 | 394.95 | 2025-11-18 15:41:00 |
| Adani Power Ltd. | 533096 | 153.2 | 153.9 | 149.2 | 153.35 | 149.6 | -3.75 | -2.45 | 1931819 | 28.90 | 896.75 | 132.55 | 2025-11-18 15:41:00 |
| Adani Total Gas Ltd. | 542066 | 627.95 | 627.95 | 611.8 | 622.05 | 613 | -9.05 | -1.45 | 91609 | 5.62 | 3998.35 | 521.95 | 2025-11-18 15:40:00 |
| Avenue Supermarts Ltd. | 540376 | 4030.1 | 4047.7 | 3993.1 | 4035.25 | 3995 | -40.25 | -1.00 | 4892 | 1.95 | 5484 | 3292.65 | 2025-11-18 15:40:00 |
| Axis Bank Ltd. | 532215 | 1249.75 | 1273.35 | 1248.55 | 1249.35 | 1265.3 | 15.95 | 1.28 | 107279 | 13.57 | 1339.55 | 706 | 2025-11-18 15:41:00 |
| Bajaj Auto Ltd. | 532977 | 8957.25 | 8998.15 | 8899 | 8957.1 | 8911.4 | -45.70 | -0.51 | 8281 | 7.38 | 12772.15 | 3462.05 | 2025-11-18 15:40:00 |
| Bajaj Finserv Ltd. | 532978 | 2078.85 | 2078.85 | 2047.45 | 2079.65 | 2053.75 | -25.90 | -1.25 | 18191 | 3.74 | 2194.65 | 1216.1 | 2025-11-18 15:41:00 |
| Bajaj Housing Finance Ltd. | 544252 | 107.15 | 107.4 | 106.5 | 107.4 | 106.65 | -0.75 | -0.70 | 555457 | 5.92 | 2025-11-18 15:41:00 | ||
| Bandhan Bank Ltd. | 541153 | 154.4 | 155.15 | 152.85 | 154.75 | 153.5 | -1.25 | -0.81 | 70272 | 1.08 | 314.75 | 128.15 | 2025-11-18 15:40:00 |
| Bank Of Baroda | 532134 | 287.95 | 289.95 | 284.95 | 287.8 | 288.7 | 0.90 | 0.31 | 156363 | 4.51 | 298.45 | 116.3 | 2025-11-18 15:41:00 |
| Bharti Airtel Ltd. | 532454 | 2122 | 2159 | 2110.05 | 2112.2 | 2149.9 | 37.70 | 1.78 | 134764 | 28.97 | 2159 | 700.7 | 2025-11-18 15:41:00 |
| Coal India Ltd. | 533278 | 387.55 | 387.75 | 383 | 388.15 | 383.5 | -4.65 | -1.20 | 383306 | 14.70 | 544.7 | 207.7 | 2025-11-18 15:41:00 |
| Divi's Laboratories Ltd. | 532488 | 6500 | 6553.6 | 6457.7 | 6523.25 | 6475.15 | -48.10 | -0.74 | 3518 | 2.28 | 7077.7 | 2730 | 2025-11-18 15:40:00 |
| DLF Ltd. | 532868 | 769.1 | 769.35 | 748.3 | 768.5 | 749.45 | -19.05 | -2.48 | 51722 | 3.88 | 967 | 336.55 | 2025-11-18 15:40:00 |
| Eternal Ltd. | 543320 | 311.15 | 312.35 | 304.6 | 309.45 | 305.9 | -3.55 | -1.15 | 3620987 | 110.77 | 368.4 | 44.35 | 2025-11-18 15:41:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 270.25 | 273.2 | 267.8 | 268.95 | 268.95 | 0.00 | 0.00 | 1385591 | 37.27 | 273.2 | 114.3 | 2025-11-18 15:41:00 |
| GAIL (India) Ltd. | 532155 | 186.25 | 186.3 | 183 | 185.25 | 184.45 | -0.80 | -0.43 | 230946 | 4.26 | 246.35 | 83 | 2025-11-18 15:40:00 |
| Godrej Consumer Products Ltd. | 532424 | 1145.2 | 1154.9 | 1135.5 | 1155.85 | 1143.3 | -12.55 | -1.09 | 10452 | 1.19 | 1541.3 | 793.7 | 2025-11-18 15:41:00 |
| Havells India Ltd. | 517354 | 1477 | 1477.25 | 1456.1 | 1480.45 | 1470 | -10.45 | -0.71 | 37091 | 5.45 | 2104.95 | 1092 | 2025-11-18 15:40:00 |
| HCL Technologies Ltd. | 532281 | 1606.5 | 1606.55 | 1590.5 | 1606.4 | 1594 | -12.40 | -0.77 | 36458 | 5.81 | 2011 | 875.65 | 2025-11-18 15:40:00 |
| HDFC Asset Management Company Ltd. | 541729 | 5441.2 | 5494.95 | 5385.25 | 5440.3 | 5391.75 | -48.55 | -0.89 | 8135 | 4.39 | 5930 | 1595.25 | 2025-11-18 15:41:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 769.2 | 769.2 | 760.35 | 770.3 | 761 | -9.30 | -1.21 | 23858 | 1.82 | 820.5 | 457.95 | 2025-11-18 15:41:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4815 | 4854.85 | 4790 | 4801.2 | 4808.55 | 7.35 | 0.15 | 67863 | 32.63 | 5675 | 1767.95 | 2025-11-18 15:40:00 |
| Hyundai Motor India Ltd. | 544274 | 2372.7 | 2416.75 | 2372.7 | 2378.5 | 2399.7 | 21.20 | 0.89 | 49380 | 11.85 | 2025-11-18 15:40:00 | ||
| ICICI Bank Ltd. | 532174 | 1382.9 | 1382.9 | 1369.2 | 1378.9 | 1370 | -8.90 | -0.65 | 74883 | 10.26 | 1494.1 | 796.1 | 2025-11-18 15:41:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 2043.1 | 2043.1 | 2018.25 | 2043.5 | 2026.6 | -16.90 | -0.83 | 8646 | 1.75 | 2285.85 | 1049.1 | 2025-11-18 15:40:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 627.15 | 632.25 | 620.85 | 629.9 | 626.95 | -2.95 | -0.47 | 7009 | 0.44 | 795 | 380.95 | 2025-11-18 15:40:00 |
| Indian Oil Corporation Ltd. | 530965 | 173.6 | 173.95 | 169.7 | 173.1 | 171.5 | -1.60 | -0.92 | 1007228 | 17.27 | 196.8 | 65.2 | 2025-11-18 15:40:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 122.8 | 122.85 | 120.65 | 122.7 | 121 | -1.70 | -1.39 | 649207 | 7.86 | 229.05 | 20.55 | 2025-11-18 15:41:00 |
| Indus Towers Ltd. | 534816 | 410.35 | 411.65 | 400.8 | 409.95 | 404.95 | -5.00 | -1.22 | 245415 | 9.94 | 460.7 | 135.2 | 2025-11-18 15:40:00 |
| IndusInd Bank Ltd. | 532187 | 858.15 | 858.15 | 845 | 854.1 | 847.8 | -6.30 | -0.74 | 75772 | 6.42 | 1694.35 | 605.4 | 2025-11-18 15:40:00 |
| Info Edge (India) Ltd. | 532777 | 1330.25 | 1332.5 | 1312.05 | 1332.3 | 1322.9 | -9.40 | -0.71 | 18575 | 2.46 | 9194.95 | 1289.8 | 2025-11-18 15:40:00 |
| Interglobe Aviation Ltd. | 539448 | 5875 | 5889 | 5732.55 | 5876 | 5747.9 | -128.10 | -2.18 | 14315 | 8.23 | 6225.05 | 1676 | 2025-11-18 15:41:00 |
| ITC Hotels Ltd. | 544325 | 209.15 | 210.65 | 206.9 | 209.95 | 207.3 | -2.65 | -1.26 | 111420 | 2.31 | 2025-11-18 15:40:00 | ||
| Jindal Steel Ltd. | 532286 | 1080.85 | 1080.85 | 1057.5 | 1080.1 | 1066.1 | -14.00 | -1.30 | 45798 | 4.88 | 1098.3 | 377.05 | 2025-11-18 15:40:00 |
| JIO Financial Services Ltd. | 543940 | 311.15 | 311.75 | 305.5 | 312 | 305.95 | -6.05 | -1.94 | 723905 | 22.15 | 2025-11-18 15:41:00 | ||
| JSW Energy Ltd. | 533148 | 525.3 | 527.9 | 520.75 | 527.65 | 526.9 | -0.75 | -0.14 | 332876 | 17.54 | 804.95 | 204.8 | 2025-11-18 15:40:00 |
| Life Insurance Corporation of India | 543526 | 912.25 | 920.4 | 906.8 | 915.5 | 915.95 | 0.45 | 0.05 | 69751 | 6.39 | 1221.5 | 530.2 | 2025-11-18 15:40:00 |
| Lodha Developers Ltd. | 543287 | 1221.7 | 1232.15 | 1189 | 1221.4 | 1189 | -32.40 | -2.65 | 29360 | 3.49 | 1648 | 355.5 | 2025-11-18 15:40:00 |
| LTIMindtree Ltd. | 540005 | 5739.75 | 5851 | 5739.75 | 5850 | 5760 | -90.00 | -1.54 | 3964 | 2.28 | 6764.8 | 3841.05 | 2025-11-18 15:40:00 |
| Mankind Pharma Ltd. | 543904 | 2236.15 | 2245.65 | 2215.05 | 2244.85 | 2215.05 | -29.80 | -1.33 | 4335 | 0.96 | 3050 | 1240.75 | 2025-11-18 15:41:00 |
| Marico Ltd. | 531642 | 760.7 | 765.5 | 754 | 760.7 | 754.65 | -6.05 | -0.80 | 105895 | 7.99 | 765.5 | 462.95 | 2025-11-18 15:41:00 |
| Maruti Suzuki India Ltd. | 532500 | 15880 | 15992.6 | 15760 | 15879.45 | 15900 | 20.55 | 0.13 | 5373 | 8.54 | 16673.9 | 8076.65 | 2025-11-18 15:40:00 |
| NTPC Green Energy Ltd. | 544289 | 99.15 | 99.2 | 98.15 | 99.15 | 98.2 | -0.95 | -0.96 | 119788 | 1.18 | 2025-11-18 15:41:00 | ||
| NTPC Ltd. | 532555 | 329.95 | 329.95 | 327.2 | 329.85 | 328.55 | -1.30 | -0.39 | 238264 | 7.83 | 448.3 | 152.8 | 2025-11-18 15:40:00 |
| One97 Communications Ltd. | 543396 | 1320 | 1347 | 1291 | 1333.55 | 1293.7 | -39.85 | -2.99 | 341863 | 44.23 | 1352.05 | 310 | 2025-11-18 15:41:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 273.5 | 276.75 | 272.3 | 273.55 | 274.2 | 0.65 | 0.24 | 491734 | 13.48 | 366.2 | 186.35 | 2025-11-18 15:41:00 |
| Punjab National Bank | 532461 | 123.45 | 123.8 | 122.1 | 123 | 122.35 | -0.65 | -0.53 | 667926 | 8.17 | 142.9 | 32.1 | 2025-11-18 15:41:00 |
| REC Ltd. | 532955 | 361.8 | 362.4 | 358.4 | 361.55 | 359.5 | -2.05 | -0.57 | 761295 | 27.37 | 653.9 | 91 | 2025-11-18 15:40:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 888 | 888 | 865.1 | 888.95 | 867.85 | -21.10 | -2.37 | 13310 | 1.16 | 1028.75 | 0.02 | 2025-11-18 15:41:00 |
| SBI Life Insurance Company Ltd. | 540719 | 1995 | 2011 | 1988.8 | 1995.25 | 1994.9 | -0.35 | -0.02 | 37953 | 7.57 | 2018.8 | 1039.25 | 2025-11-18 15:41:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1764.7 | 1764.7 | 1750 | 1763.7 | 1753.3 | -10.40 | -0.59 | 57138 | 10.02 | 1960.2 | 855.85 | 2025-11-18 15:40:00 |
| Swiggy Ltd. | 544285 | 394 | 401.7 | 392.6 | 394.65 | 392.7 | -1.95 | -0.49 | 145729 | 5.72 | 2025-11-18 15:41:00 | ||
| Tata Consultancy Services Ltd. | 532540 | 3100 | 3102 | 3080 | 3102.55 | 3085.65 | -16.90 | -0.54 | 104078 | 32.11 | 4585.9 | 2867.55 | 2025-11-18 15:41:00 |
| Tech Mahindra Ltd. | 532755 | 1444 | 1452.3 | 1420 | 1453.5 | 1421.5 | -32.00 | -2.20 | 155950 | 22.17 | 1807.4 | 982.95 | 2025-11-18 15:41:00 |
| Ultratech Cement Ltd. | 532538 | 11900.1 | 11900.15 | 11690 | 11780.1 | 11706.35 | -73.75 | -0.63 | 2722 | 3.19 | 13101.8 | 6005 | 2025-11-18 15:41:00 |
| United Spirits Ltd. | 532432 | 1438.05 | 1438.55 | 1417 | 1434.75 | 1424.7 | -10.05 | -0.70 | 11740 | 1.67 | 1700 | 730.9 | 2025-11-18 15:41:00 |
| Varun Beverages Ltd. | 540180 | 458.9 | 460.6 | 454.05 | 461.7 | 457.5 | -4.20 | -0.91 | 119671 | 5.47 | 1707.1 | 419.4 | 2025-11-18 15:40:00 |
| Vodafone Idea Ltd. | 532822 | 10.94 | 11.01 | 10.71 | 10.94 | 10.74 | -0.20 | -1.83 | 63092535 | 67.76 | 19.15 | 5.7 | 2025-11-18 15:41:00 |
| Waaree Energies Ltd. | 544277 | 3309.95 | 3347.55 | 3266.05 | 3302.6 | 3293.75 | -8.85 | -0.27 | 58089 | 19.13 | 2025-11-18 15:40:00 | ||
| Zydus Lifesciences Ltd. | 532321 | 940.05 | 940.05 | 926.8 | 934.3 | 931.9 | -2.40 | -0.26 | 9386 | 0.87 | 1323.9 | 350.3 | 2025-11-18 15:40:00 |