Select Exchange & Index:
LRGCAP
9890.88
updated on: 18-Dec-2025 [15:59]
Advances - 37 |
Declines - 32 |
Unchanged - 0
Overview
| Open | 9891.66 | Prev. Close | 9890.88 |
|---|---|---|---|
| Day High | 9921.78 | 52 Week High | 10090.16 |
| Day Low | 9849.26 | 52 Week Low | 8286.22 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Energy Solutions Ltd. | 977.55 | 978 | 0.45 | 0.05 |
| Adani Ports and Special Economic Zone Ltd. | 1485.9 | 1495.75 | 9.85 | 0.66 |
| Axis Bank Ltd. | 1224.65 | 1230.55 | 5.90 | 0.48 |
| Bajaj Finserv Ltd. | 2021.2 | 2025.1 | 3.90 | 0.19 |
| Bajaj Housing Finance Ltd. | 94.6 | 95 | 0.40 | 0.42 |
| Bank Of Baroda | 287.75 | 288 | 0.25 | 0.09 |
| Coal India Ltd. | 384.75 | 384.95 | 0.20 | 0.05 |
| Divi's Laboratories Ltd. | 6294.2 | 6388.3 | 94.10 | 1.50 |
| Eternal Ltd. | 284.35 | 284.85 | 0.50 | 0.18 |
| Godrej Consumer Products Ltd. | 1179.7 | 1186.5 | 6.80 | 0.58 |
| Havells India Ltd. | 1397.35 | 1401.1 | 3.75 | 0.27 |
| HCL Technologies Ltd. | 1654.4 | 1661.7 | 7.30 | 0.44 |
| HDFC Asset Management Company Ltd. | 2541.25 | 2722.05 | 180.80 | 7.11 |
| HDFC Life Insurance Company Ltd. | 753.5 | 757.4 | 3.90 | 0.52 |
| Hindustan Aeronautics Ltd. | 4228.3 | 4261.45 | 33.15 | 0.78 |
| Hyundai Motor India Ltd. | 2280.9 | 2288.7 | 7.80 | 0.34 |
| ICICI Bank Ltd. | 1352.95 | 1356.9 | 3.95 | 0.29 |
| ICICI Lombard General Insurance Company Ltd. | 1945.7 | 1947.25 | 1.55 | 0.08 |
| ICICI Prudential Life Insurance Company Ltd. | 630.8 | 646.15 | 15.35 | 2.43 |
| Indus Towers Ltd. | 407.25 | 408 | 0.75 | 0.18 |
| IndusInd Bank Ltd. | 833.75 | 834.25 | 0.50 | 0.06 |
| Interglobe Aviation Ltd. | 4979.85 | 5115.2 | 135.35 | 2.72 |
| Life Insurance Corporation of India | 844.2 | 847.05 | 2.85 | 0.34 |
| Lodha Developers Ltd. | 1063.85 | 1069 | 5.15 | 0.48 |
| Mankind Pharma Ltd. | 2110.2 | 2135 | 24.80 | 1.18 |
| Marico Ltd. | 737.75 | 742.05 | 4.30 | 0.58 |
| Max Healthcare Institute Ltd. | 1031.65 | 1050.05 | 18.40 | 1.78 |
| One97 Communications Ltd. | 1268.25 | 1285.5 | 17.25 | 1.36 |
| Polycab India Ltd. | 7078.8 | 7087.6 | 8.80 | 0.12 |
| REC Ltd. | 333.95 | 337.05 | 3.10 | 0.93 |
| SBI Cards And Payment Services Ltd. | 834.8 | 848 | 13.20 | 1.58 |
| Swiggy Ltd. | 397.95 | 408.95 | 11.00 | 2.76 |
| Tata Consultancy Services Ltd. | 3217.6 | 3280.1 | 62.50 | 1.94 |
| Tech Mahindra Ltd. | 1577.9 | 1605 | 27.10 | 1.72 |
| Varun Beverages Ltd. | 470.7 | 473.5 | 2.80 | 0.59 |
| Vodafone Idea Ltd. | 11.14 | 11.31 | 0.17 | 1.53 |
| Waaree Energies Ltd. | 2875.6 | 2877.8 | 2.20 | 0.08 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2232.05 | 2228.45 | -3.60 | -0.16 |
| Adani Green Energy Ltd. | 1021.25 | 1011.2 | -10.05 | -0.98 |
| Adani Power Ltd. | 143.15 | 141.3 | -1.85 | -1.29 |
| Adani Total Gas Ltd. | 584.1 | 582 | -2.10 | -0.36 |
| Avenue Supermarts Ltd. | 3825.95 | 3758.4 | -67.55 | -1.77 |
| Bajaj Auto Ltd. | 8883.65 | 8828.95 | -54.70 | -0.62 |
| Bandhan Bank Ltd. | 147.85 | 145.1 | -2.75 | -1.86 |
| Bharti Airtel Ltd. | 2108.65 | 2092.05 | -16.60 | -0.79 |
| DLF Ltd. | 683.15 | 676 | -7.15 | -1.05 |
| FSN E-Commerce Ventures Ltd. | 245.05 | 245 | -0.05 | -0.02 |
| GAIL (India) Ltd. | 169 | 167.7 | -1.30 | -0.77 |
| Indian Oil Corporation Ltd. | 168.2 | 161.75 | -6.45 | -3.83 |
| Indian Railway Finance Corporation Ltd. | 111.1 | 110.8 | -0.30 | -0.27 |
| Info Edge (India) Ltd. | 1339.1 | 1331.5 | -7.60 | -0.57 |
| ITC Hotels Ltd. | 191.95 | 190.65 | -1.30 | -0.68 |
| Jindal Steel Ltd. | 1001.3 | 987.75 | -13.55 | -1.35 |
| JIO Financial Services Ltd. | 293.15 | 292.2 | -0.95 | -0.32 |
| JSW Energy Ltd. | 474.35 | 470.25 | -4.10 | -0.86 |
| LG Electronics India Ltd. | 1550.85 | 1524.1 | -26.75 | -1.72 |
| LTIMindtree Ltd. | 6258.4 | 6244.8 | -13.60 | -0.22 |
| Maruti Suzuki India Ltd. | 16393.4 | 16314.05 | -79.35 | -0.48 |
| NTPC Green Energy Ltd. | 90.37 | 89.95 | -0.42 | -0.46 |
| NTPC Ltd. | 321.25 | 318.6 | -2.65 | -0.82 |
| Power Grid Corporation Of India Ltd. | 261 | 258 | -3.00 | -1.15 |
| Punjab National Bank | 119.4 | 118.95 | -0.45 | -0.38 |
| Samvardhana Motherson International Ltd. | 119.55 | 117.1 | -2.45 | -2.05 |
| SBI Life Insurance Company Ltd. | 2011.3 | 2010 | -1.30 | -0.06 |
| Sun Pharmaceutical Industries Ltd. | 1795.1 | 1746 | -49.10 | -2.74 |
| Tata Capital Ltd. | 326.1 | 324.45 | -1.65 | -0.51 |
| Ultratech Cement Ltd. | 11535.65 | 11460.45 | -75.20 | -0.65 |
| United Spirits Ltd. | 1425.85 | 1390.05 | -35.80 | -2.51 |
| Zydus Lifesciences Ltd. | 918.35 | 910 | -8.35 | -0.91 |
Market Stats
Advances
37
Declines
32
Unchanged
0
| COMPANY | SCRIPT | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Adani Energy Solutions Ltd. | 539254 | 974.85 | 988.6 | 970 | 977.55 | 978 | 0.45 | 0.05 | 32229 | 3.15 | 4238.55 | 588.25 | 2025-12-18 15:40:00 |
| Adani Enterprises Ltd. | 512599 | 2227.2 | 2244.8 | 2211.5 | 2232.05 | 2228.45 | -3.60 | -0.16 | 15749 | 3.51 | 4189.55 | 1017.1 | 2025-12-18 15:43:00 |
| Adani Green Energy Ltd. | 541450 | 1018 | 1022.65 | 1005.05 | 1021.25 | 1011.2 | -10.05 | -0.98 | 102090 | 10.32 | 2574.05 | 439.35 | 2025-12-18 15:42:00 |
| Adani Ports and Special Economic Zone Ltd. | 532921 | 1485.9 | 1497.8 | 1476.05 | 1485.9 | 1495.75 | 9.85 | 0.66 | 33181 | 4.96 | 1607.95 | 394.95 | 2025-12-18 15:40:00 |
| Adani Power Ltd. | 533096 | 142.8 | 143 | 140.75 | 143.15 | 141.3 | -1.85 | -1.29 | 844290 | 11.93 | 896.75 | 132.55 | 2025-12-18 15:43:00 |
| Adani Total Gas Ltd. | 542066 | 583.15 | 585 | 575.2 | 584.1 | 582 | -2.10 | -0.36 | 18354 | 1.07 | 3998.35 | 521.95 | 2025-12-18 15:40:00 |
| Avenue Supermarts Ltd. | 540376 | 3807.75 | 3820.75 | 3744.1 | 3825.95 | 3758.4 | -67.55 | -1.77 | 6175 | 2.32 | 5484 | 3292.65 | 2025-12-18 15:43:00 |
| Axis Bank Ltd. | 532215 | 1227.85 | 1238.65 | 1220.05 | 1224.65 | 1230.55 | 5.90 | 0.48 | 367366 | 45.21 | 1339.55 | 706 | 2025-12-18 15:40:00 |
| Bajaj Auto Ltd. | 532977 | 8882.05 | 8900.05 | 8735 | 8883.65 | 8828.95 | -54.70 | -0.62 | 32567 | 28.75 | 12772.15 | 3462.05 | 2025-12-18 15:43:00 |
| Bajaj Finserv Ltd. | 532978 | 2021.2 | 2037.7 | 2001.85 | 2021.2 | 2025.1 | 3.90 | 0.19 | 14451 | 2.93 | 2194.65 | 1216.1 | 2025-12-18 15:40:00 |
| Bajaj Housing Finance Ltd. | 544252 | 94.45 | 95.2 | 93.9 | 94.6 | 95 | 0.40 | 0.42 | 668603 | 6.35 | 2025-12-18 15:43:00 | ||
| Bandhan Bank Ltd. | 541153 | 147.8 | 148.3 | 145 | 147.85 | 145.1 | -2.75 | -1.86 | 219114 | 3.18 | 314.75 | 128.15 | 2025-12-18 15:43:00 |
| Bank Of Baroda | 532134 | 288.8 | 290.5 | 285.75 | 287.75 | 288 | 0.25 | 0.09 | 266059 | 7.66 | 303.9 | 116.3 | 2025-12-18 15:41:00 |
| Bharti Airtel Ltd. | 532454 | 2108.8 | 2116 | 2087.45 | 2108.65 | 2092.05 | -16.60 | -0.79 | 650016 | 135.99 | 2174.7 | 700.7 | 2025-12-18 15:40:00 |
| Coal India Ltd. | 533278 | 384.7 | 386.45 | 382.7 | 384.75 | 384.95 | 0.20 | 0.05 | 244280 | 9.40 | 544.7 | 207.7 | 2025-12-18 15:40:00 |
| Divi's Laboratories Ltd. | 532488 | 6291.75 | 6439.45 | 6286.05 | 6294.2 | 6388.3 | 94.10 | 1.50 | 5760 | 3.68 | 7077.7 | 2730 | 2025-12-18 15:42:00 |
| DLF Ltd. | 532868 | 682.7 | 686.4 | 672 | 683.15 | 676 | -7.15 | -1.05 | 45820 | 3.10 | 967 | 336.55 | 2025-12-18 15:41:00 |
| Eternal Ltd. | 543320 | 284.75 | 285.5 | 281.6 | 284.35 | 284.85 | 0.50 | 0.18 | 1163498 | 33.14 | 368.4 | 44.35 | 2025-12-18 15:42:00 |
| FSN E-Commerce Ventures Ltd. | 543384 | 244.05 | 246.45 | 241.15 | 245.05 | 245 | -0.05 | -0.02 | 57404 | 1.41 | 273.2 | 114.3 | 2025-12-18 15:40:00 |
| GAIL (India) Ltd. | 532155 | 169.05 | 169.25 | 166.9 | 169 | 167.7 | -1.30 | -0.77 | 168864 | 2.83 | 246.35 | 83 | 2025-12-18 15:40:00 |
| Godrej Consumer Products Ltd. | 532424 | 1180 | 1190 | 1169.05 | 1179.7 | 1186.5 | 6.80 | 0.58 | 10257 | 1.22 | 1541.3 | 793.7 | 2025-12-18 15:40:00 |
| Havells India Ltd. | 517354 | 1393.45 | 1411.6 | 1389 | 1397.35 | 1401.1 | 3.75 | 0.27 | 6386 | 0.89 | 2104.95 | 1092 | 2025-12-18 15:40:00 |
| HCL Technologies Ltd. | 532281 | 1659 | 1673.85 | 1651.2 | 1654.4 | 1661.7 | 7.30 | 0.44 | 180929 | 30.06 | 2011 | 875.65 | 2025-12-18 15:41:00 |
| HDFC Asset Management Company Ltd. | 541729 | 2594.75 | 2728.35 | 2594.75 | 2541.25 | 2722.05 | 180.80 | 7.11 | 124594 | 33.92 | 5930 | 1595.25 | 2025-12-18 15:43:00 |
| HDFC Life Insurance Company Ltd. | 540777 | 755 | 758 | 749.3 | 753.5 | 757.4 | 3.90 | 0.52 | 35966 | 2.72 | 820.5 | 457.95 | 2025-12-18 15:40:00 |
| Hindustan Aeronautics Ltd. | 541154 | 4225 | 4267.6 | 4192.55 | 4228.3 | 4261.45 | 33.15 | 0.78 | 26212 | 11.17 | 5675 | 1767.95 | 2025-12-18 15:43:00 |
| Hyundai Motor India Ltd. | 544274 | 2280.95 | 2305 | 2253 | 2280.9 | 2288.7 | 7.80 | 0.34 | 15471 | 3.54 | 2025-12-18 15:40:00 | ||
| ICICI Bank Ltd. | 532174 | 1349.95 | 1369.5 | 1345 | 1352.95 | 1356.9 | 3.95 | 0.29 | 976630 | 132.52 | 1494.1 | 796.1 | 2025-12-18 15:42:00 |
| ICICI Lombard General Insurance Company Ltd. | 540716 | 1945.7 | 1957.05 | 1923 | 1945.7 | 1947.25 | 1.55 | 0.08 | 2902 | 0.57 | 2285.85 | 1049.1 | 2025-12-18 15:40:00 |
| ICICI Prudential Life Insurance Company Ltd. | 540133 | 631.3 | 647.1 | 626 | 630.8 | 646.15 | 15.35 | 2.43 | 50720 | 3.28 | 795 | 380.95 | 2025-12-18 15:40:00 |
| Indian Oil Corporation Ltd. | 530965 | 162 | 163.5 | 161.25 | 168.2 | 161.75 | -6.45 | -3.83 | 772607 | 12.50 | 196.8 | 65.2 | 2025-12-18 15:43:00 |
| Indian Railway Finance Corporation Ltd. | 543257 | 110.85 | 112.2 | 109.75 | 111.1 | 110.8 | -0.30 | -0.27 | 730819 | 8.10 | 229.05 | 20.55 | 2025-12-18 15:43:00 |
| Indus Towers Ltd. | 534816 | 408.85 | 412.15 | 405.2 | 407.25 | 408 | 0.75 | 0.18 | 145532 | 5.94 | 460.7 | 135.2 | 2025-12-18 15:40:00 |
| IndusInd Bank Ltd. | 532187 | 829.3 | 842.2 | 826.05 | 833.75 | 834.25 | 0.50 | 0.06 | 46506 | 3.88 | 1694.35 | 605.4 | 2025-12-18 15:40:00 |
| Info Edge (India) Ltd. | 532777 | 1330.05 | 1347.25 | 1325.7 | 1339.1 | 1331.5 | -7.60 | -0.57 | 8303 | 1.11 | 9194.95 | 1289.8 | 2025-12-18 15:43:00 |
| Interglobe Aviation Ltd. | 539448 | 4980 | 5140.8 | 4956.85 | 4979.85 | 5115.2 | 135.35 | 2.72 | 134989 | 69.05 | 6225.05 | 1676 | 2025-12-18 15:43:00 |
| ITC Hotels Ltd. | 544325 | 192 | 192.05 | 188.6 | 191.95 | 190.65 | -1.30 | -0.68 | 144322 | 2.75 | 2025-12-18 15:43:00 | ||
| Jindal Steel Ltd. | 532286 | 1001.3 | 1003.2 | 978.65 | 1001.3 | 987.75 | -13.55 | -1.35 | 98305 | 9.71 | 1098.3 | 377.05 | 2025-12-18 15:43:00 |
| JIO Financial Services Ltd. | 543940 | 293.1 | 293.6 | 289.75 | 293.15 | 292.2 | -0.95 | -0.32 | 613855 | 17.94 | 2025-12-18 15:43:00 | ||
| JSW Energy Ltd. | 533148 | 474.15 | 474.45 | 468 | 474.35 | 470.25 | -4.10 | -0.86 | 293611 | 13.81 | 804.95 | 204.8 | 2025-12-18 15:43:00 |
| LG Electronics India Ltd. | 544576 | 1544.35 | 1551.85 | 1519 | 1550.85 | 1524.1 | -26.75 | -1.72 | 43974 | 6.70 | 2025-12-18 15:40:00 | ||
| Life Insurance Corporation of India | 543526 | 847.5 | 849.35 | 836.45 | 844.2 | 847.05 | 2.85 | 0.34 | 116111 | 9.84 | 1221.5 | 530.2 | 2025-12-18 15:42:00 |
| Lodha Developers Ltd. | 543287 | 1060.85 | 1076.2 | 1048 | 1063.85 | 1069 | 5.15 | 0.48 | 17850 | 1.91 | 1648 | 355.5 | 2025-12-18 15:43:00 |
| LTIMindtree Ltd. | 540005 | 6270 | 6308.85 | 6188.5 | 6258.4 | 6244.8 | -13.60 | -0.22 | 17109 | 10.68 | 6764.8 | 3841.05 | 2025-12-18 15:40:00 |
| Mankind Pharma Ltd. | 543904 | 2112.9 | 2146.1 | 2099.55 | 2110.2 | 2135 | 24.80 | 1.18 | 4473 | 0.95 | 3050 | 1240.75 | 2025-12-18 15:41:00 |
| Marico Ltd. | 531642 | 737.8 | 743.2 | 734.1 | 737.75 | 742.05 | 4.30 | 0.58 | 13693 | 1.02 | 765.5 | 462.95 | 2025-12-18 15:40:00 |
| Maruti Suzuki India Ltd. | 532500 | 16409.5 | 16480 | 16225 | 16393.4 | 16314.05 | -79.35 | -0.48 | 7885 | 12.86 | 16673.9 | 8076.65 | 2025-12-18 15:40:00 |
| Max Healthcare Institute Ltd. | 543220 | 1033.95 | 1060.85 | 1027.4 | 1031.65 | 1050.05 | 18.40 | 1.78 | 100922 | 10.60 | 1314.3 | 306 | 2025-12-18 15:42:00 |
| NTPC Green Energy Ltd. | 544289 | 90.4 | 90.5 | 89.25 | 90.37 | 89.95 | -0.42 | -0.46 | 410423 | 3.69 | 2025-12-18 15:42:00 | ||
| NTPC Ltd. | 532555 | 321.3 | 322 | 317 | 321.25 | 318.6 | -2.65 | -0.82 | 649476 | 20.69 | 448.3 | 152.8 | 2025-12-18 15:43:00 |
| One97 Communications Ltd. | 543396 | 1277 | 1297.7 | 1256.05 | 1268.25 | 1285.5 | 17.25 | 1.36 | 66587 | 8.56 | 1381.75 | 310 | 2025-12-18 15:40:00 |
| Polycab India Ltd. | 542652 | 7078.8 | 7149.75 | 7024.05 | 7078.8 | 7087.6 | 8.80 | 0.12 | 7904 | 5.60 | 7899.5 | 2305 | 2025-12-18 15:43:00 |
| Power Grid Corporation Of India Ltd. | 532898 | 261 | 261.9 | 255.85 | 261 | 258 | -3.00 | -1.15 | 691707 | 17.85 | 366.2 | 186.35 | 2025-12-18 15:40:00 |
| Punjab National Bank | 532461 | 119.3 | 119.7 | 117.65 | 119.4 | 118.95 | -0.45 | -0.38 | 532410 | 6.33 | 142.9 | 32.1 | 2025-12-18 15:42:00 |
| REC Ltd. | 532955 | 334.05 | 338 | 331.1 | 333.95 | 337.05 | 3.10 | 0.93 | 303384 | 10.23 | 653.9 | 91 | 2025-12-18 15:42:00 |
| Samvardhana Motherson International Ltd. | 517334 | 118.5 | 119 | 115.65 | 119.55 | 117.1 | -2.45 | -2.05 | 330786 | 3.87 | 217 | 61.84 | 2025-12-18 15:40:00 |
| SBI Cards And Payment Services Ltd. | 543066 | 831.7 | 854.95 | 831.05 | 834.8 | 848 | 13.20 | 1.58 | 32598 | 2.76 | 1028.75 | 0.02 | 2025-12-18 15:40:00 |
| SBI Life Insurance Company Ltd. | 540719 | 2011.3 | 2019.95 | 2002.35 | 2011.3 | 2010 | -1.30 | -0.06 | 111995 | 22.51 | 2085 | 1039.25 | 2025-12-18 15:41:00 |
| Sun Pharmaceutical Industries Ltd. | 524715 | 1788.95 | 1788.95 | 1736.2 | 1795.1 | 1746 | -49.10 | -2.74 | 266949 | 46.61 | 1960.2 | 855.85 | 2025-12-18 15:40:00 |
| Swiggy Ltd. | 544285 | 399 | 415.15 | 397.6 | 397.95 | 408.95 | 11.00 | 2.76 | 965195 | 39.47 | 2025-12-18 15:41:00 | ||
| Tata Capital Ltd. | 544574 | 324.2 | 325.95 | 322.6 | 326.1 | 324.45 | -1.65 | -0.51 | 70791 | 2.30 | 2025-12-18 15:41:00 | ||
| Tata Consultancy Services Ltd. | 532540 | 3234.7 | 3288.7 | 3224.05 | 3217.6 | 3280.1 | 62.50 | 1.94 | 309023 | 101.36 | 4585.9 | 2867.55 | 2025-12-18 15:43:00 |
| Tech Mahindra Ltd. | 532755 | 1579.5 | 1608 | 1575 | 1577.9 | 1605 | 27.10 | 1.72 | 36440 | 5.85 | 1807.4 | 982.95 | 2025-12-18 15:40:00 |
| Ultratech Cement Ltd. | 532538 | 11434.35 | 11547.9 | 11416 | 11535.65 | 11460.45 | -75.20 | -0.65 | 6522 | 7.47 | 13101.8 | 6005 | 2025-12-18 15:40:00 |
| United Spirits Ltd. | 532432 | 1417.2 | 1417.2 | 1372.25 | 1425.85 | 1390.05 | -35.80 | -2.51 | 56027 | 7.79 | 1700 | 730.9 | 2025-12-18 15:43:00 |
| Varun Beverages Ltd. | 540180 | 470.7 | 474.85 | 461.1 | 470.7 | 473.5 | 2.80 | 0.59 | 69769 | 3.30 | 1707.1 | 419.4 | 2025-12-18 15:40:00 |
| Vodafone Idea Ltd. | 532822 | 11.18 | 11.53 | 10.93 | 11.14 | 11.31 | 0.17 | 1.53 | 75178653 | 85.03 | 19.15 | 5.7 | 2025-12-18 15:43:00 |
| Waaree Energies Ltd. | 544277 | 2889.9 | 2889.9 | 2839.05 | 2875.6 | 2877.8 | 2.20 | 0.08 | 26165 | 7.53 | 2025-12-18 15:41:00 | ||
| Zydus Lifesciences Ltd. | 532321 | 911.05 | 918 | 909.5 | 918.35 | 910 | -8.35 | -0.91 | 19869 | 1.81 | 1323.9 | 350.3 | 2025-12-18 15:40:00 |