Select Exchange & Index:
MIDCAP50
17337.65
updated on: 18-Nov-2025 [16:14]
Advances - 10 |
Declines - 46 |
Unchanged - 0
Overview
| Open | 17445.20 | Prev. Close | 17444.50 |
|---|---|---|---|
| Day High | 17446.90 | 52 Week High | 17454.70 |
| Day Low | 17327.15 | 52 Week Low | 13269.65 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| AU Small Finance Bank Ltd. | 912.7 | 920.15 | 7.45 | 0.82 |
| Aurobindo Pharma Ltd. | 1236.9 | 1239.3 | 2.40 | 0.19 |
| Bharat Forge Ltd. | 1383.7 | 1396.6 | 12.90 | 0.93 |
| Bharat Heavy Electricals Ltd. | 285.5 | 289.1 | 3.60 | 1.26 |
| Container Corporation Of India Ltd. | 518.15 | 522.6 | 4.45 | 0.86 |
| Dixon Technologies (India) Ltd. | 15641 | 15697 | 56.00 | 0.36 |
| GMR Airports Ltd. | 97.68 | 103.72 | 6.04 | 6.18 |
| Mahindra & Mahindra Financial Services Ltd. | 314.2 | 322.9 | 8.70 | 2.77 |
| The Federal Bank Ltd. | 239.06 | 244.51 | 5.45 | 2.28 |
| Torrent Power Ltd. | 1310 | 1313.1 | 3.10 | 0.24 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ACC Ltd. | 1846.7 | 1838.7 | -8.00 | -0.43 |
| Aditya Birla Capital Ltd. | 334.8 | 333.1 | -1.70 | -0.51 |
| Ashok Leyland Ltd. | 148.45 | 147.23 | -1.22 | -0.82 |
| Astral Ltd. | 1465.7 | 1449.8 | -15.90 | -1.08 |
| Balkrishna Industries Ltd. | 2361.8 | 2308.6 | -53.20 | -2.25 |
| Bandhan Bank Ltd. | 154.78 | 153.16 | -1.62 | -1.05 |
| Coforge Ltd. | 1801.1 | 1784.3 | -16.80 | -0.93 |
| Cummins India Ltd. | 4381.2 | 4252.4 | -128.80 | -2.94 |
| Dalmia Bharat Ltd. | 2014.6 | 1991 | -23.60 | -1.17 |
| Escorts Kubota Ltd. | 3623.4 | 3618.8 | -4.60 | -0.13 |
| Godrej Properties Ltd. | 2184.6 | 2150.8 | -33.80 | -1.55 |
| Gujarat Gas Ltd. | 409.8 | 405.3 | -4.50 | -1.10 |
| HDFC Asset Management Company Ltd. | 5438.5 | 5396.5 | -42.00 | -0.77 |
| Hindustan Petroleum Corporation Ltd. | 486.5 | 483.55 | -2.95 | -0.61 |
| IDFC First Bank Ltd. | 81.01 | 80.11 | -0.90 | -1.11 |
| Indian Railway Catering And Tourism Corporation Ltd. | 713.05 | 703.8 | -9.25 | -1.30 |
| Indus Towers Ltd. | 410.15 | 402.2 | -7.95 | -1.94 |
| L&T Finance Ltd. | 299.4 | 296.5 | -2.90 | -0.97 |
| L&T Technology Services Ltd. | 4105.4 | 4074.5 | -30.90 | -0.75 |
| Lupin Ltd. | 2052.1 | 2047.4 | -4.70 | -0.23 |
| Max Financial Services Ltd. | 1698.3 | 1679.8 | -18.50 | -1.09 |
| Max Healthcare Institute Ltd. | 1121.6 | 1116.7 | -4.90 | -0.44 |
| Mphasis Ltd. | 2688.7 | 2658.5 | -30.20 | -1.12 |
| MRF Ltd. | 157135 | 155210 | -1925.00 | -1.23 |
| Muthoot Finance Ltd. | 3760.5 | 3695.9 | -64.60 | -1.72 |
| NHPC Ltd. | 81.25 | 80.53 | -0.72 | -0.89 |
| NMDC Ltd. | 76.54 | 75.72 | -0.82 | -1.07 |
| Oberoi Realty Ltd. | 1745.2 | 1710.4 | -34.80 | -1.99 |
| Oil India Ltd. | 436.25 | 433.35 | -2.90 | -0.66 |
| Oracle Financial Services Software Ltd. | 8286.5 | 8177.5 | -109.00 | -1.32 |
| Page Industries Ltd. | 39470 | 39255 | -215.00 | -0.54 |
| PB Fintech Ltd. | 1815.7 | 1800.3 | -15.40 | -0.85 |
| Persistent Systems Ltd. | 6116.5 | 6079.5 | -37.00 | -0.60 |
| Petronet LNG Ltd. | 276.05 | 274.85 | -1.20 | -0.43 |
| PI Industries Ltd. | 3542.6 | 3458.3 | -84.30 | -2.38 |
| Polycab India Ltd. | 7683 | 7661 | -22.00 | -0.29 |
| SBI Cards And Payment Services Ltd. | 889.2 | 867.35 | -21.85 | -2.46 |
| Steel Authority Of India Ltd. | 141.33 | 138.9 | -2.43 | -1.72 |
| Suzlon Energy Ltd. | 57.7 | 56.9 | -0.80 | -1.39 |
| Tata Communications Ltd. | 1906.9 | 1880.9 | -26.00 | -1.36 |
| The Indian Hotels Company Ltd. | 722.3 | 712.75 | -9.55 | -1.32 |
| The Phoenix Mills Ltd. | 1745.6 | 1724.1 | -21.50 | -1.23 |
| Tube Investments of India Ltd. | 3091.6 | 3031.7 | -59.90 | -1.94 |
| UPL Ltd. | 773.2 | 759.65 | -13.55 | -1.75 |
| Vodafone Idea Ltd. | 10.93 | 10.74 | -0.19 | -1.74 |
| Yes Bank Ltd. | 23.16 | 22.99 | -0.17 | -0.73 |
Market Stats
Advances
10
Declines
46
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACC Ltd. | ACC | 1846.7 | 1852 | 1825 | 1846.7 | 1838.7 | -8.00 | -0.43 | 150898 | 27.75 | 2844 | 1592.35 | 2025-11-18 15:53:32 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 336 | 336.5 | 330.5 | 334.8 | 333.1 | -1.70 | -0.51 | 2174919 | 72.45 | 345.4 | 105.3 | 2025-11-18 15:59:13 |
| Ashok Leyland Ltd. | ASHOKLEY | 149.45 | 149.45 | 147.01 | 148.45 | 147.23 | -1.22 | -0.82 | 11015324 | 162.18 | 264.65 | 114.96 | 2025-11-18 15:59:56 |
| Astral Ltd. | ASTRAL | 1473.5 | 1473.5 | 1436.1 | 1465.7 | 1449.8 | -15.90 | -1.08 | 1005948 | 145.84 | 2454 | 1232.3 | 2025-11-18 15:59:48 |
| AU Small Finance Bank Ltd. | AUBANK | 912.65 | 929.9 | 909.9 | 912.7 | 920.15 | 7.45 | 0.82 | 3097067 | 284.98 | 929.9 | 478.35 | 2025-11-18 15:59:13 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1236.9 | 1249.9 | 1234.1 | 1236.9 | 1239.3 | 2.40 | 0.19 | 1827771 | 226.52 | 1592 | 397.2 | 2025-11-18 15:59:13 |
| Balkrishna Industries Ltd. | BALKRISIND | 2360 | 2360 | 2301.2 | 2361.8 | 2308.6 | -53.20 | -2.25 | 80740 | 18.64 | 3375 | 1796.3 | 2025-11-18 15:59:34 |
| Bandhan Bank Ltd. | BANDHANBNK | 155.1 | 155.52 | 152.9 | 154.78 | 153.16 | -1.62 | -1.05 | 3409847 | 52.23 | 314.8 | 128.16 | 2025-11-18 15:59:39 |
| Bharat Forge Ltd. | BHARATFORG | 1388 | 1404 | 1371.5 | 1383.7 | 1396.6 | 12.90 | 0.93 | 1361221 | 190.11 | 1804.5 | 677.35 | 2025-11-18 15:59:01 |
| Bharat Heavy Electricals Ltd. | BHEL | 284.95 | 290.2 | 282.9 | 285.5 | 289.1 | 3.60 | 1.26 | 11332882 | 327.63 | 335.35 | 51.35 | 2025-11-18 15:59:54 |
| Coforge Ltd. | COFORGE | 1790 | 1795 | 1771.5 | 1801.1 | 1784.3 | -16.80 | -0.93 | 785781 | 140.21 | 10026.8 | 1525 | 2025-11-18 15:58:09 |
| Container Corporation Of India Ltd. | CONCOR | 518.15 | 526 | 512 | 518.15 | 522.6 | 4.45 | 0.86 | 3630058 | 189.71 | 1180 | 512 | 2025-11-18 15:59:10 |
| Cummins India Ltd. | CUMMINSIND | 4381.7 | 4386 | 4245 | 4381.2 | 4252.4 | -128.80 | -2.94 | 463826 | 197.24 | 4495 | 1103.8 | 2025-11-18 15:57:53 |
| Dalmia Bharat Ltd. | DALBHARAT | 2029.6 | 2029.6 | 1983.2 | 2014.6 | 1991 | -23.60 | -1.17 | 222000 | 44.20 | 2488.9 | 1476.05 | 2025-11-18 15:59:14 |
| Dixon Technologies (India) Ltd. | DIXON | 15700 | 15771 | 15501 | 15641 | 15697 | 56.00 | 0.36 | 190994 | 299.80 | 19148.9 | 2553 | 2025-11-18 15:59:24 |
| Escorts Kubota Ltd. | ESCORTS | 3600 | 3633.9 | 3560.1 | 3623.4 | 3618.8 | -4.60 | -0.13 | 49362 | 17.86 | 4420 | 1645 | 2025-11-18 15:53:27 |
| GMR Airports Ltd. | GMRAIRPORT | 97.66 | 104.85 | 97.5 | 97.68 | 103.72 | 6.04 | 6.18 | 103946808 | 1078.14 | 104.85 | 33.35 | 2025-11-18 15:59:58 |
| Godrej Properties Ltd. | GODREJPROP | 2181.6 | 2184.6 | 2146 | 2184.6 | 2150.8 | -33.80 | -1.55 | 324330 | 69.76 | 3402.7 | 1005 | 2025-11-18 15:59:55 |
| Gujarat Gas Ltd. | GUJGASLTD | 407.2 | 411 | 404.45 | 409.8 | 405.3 | -4.50 | -1.10 | 242251 | 9.82 | 689.95 | 360.25 | 2025-11-18 15:58:07 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 5460 | 5498 | 5385 | 5438.5 | 5396.5 | -42.00 | -0.77 | 266067 | 143.58 | 5934.5 | 1589.5 | 2025-11-18 15:56:15 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 486.4 | 488.5 | 482.4 | 486.5 | 483.55 | -2.95 | -0.61 | 1780519 | 86.10 | 594.8 | 200.05 | 2025-11-18 15:56:50 |
| IDFC First Bank Ltd. | IDFCFIRSTB | 80.99 | 81.31 | 79.86 | 81.01 | 80.11 | -0.90 | -1.11 | 21603623 | 173.07 | 100.7 | 43.05 | 2025-11-18 15:59:53 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 713 | 713.05 | 701.75 | 713.05 | 703.8 | -9.25 | -1.30 | 896066 | 63.07 | 1138.9 | 557.1 | 2025-11-18 15:59:27 |
| Indus Towers Ltd. | INDUSTOWER | 411 | 411.7 | 400.85 | 410.15 | 402.2 | -7.95 | -1.94 | 7797153 | 313.60 | 460.35 | 135.15 | 2025-11-18 15:59:33 |
| L&T Finance Ltd. | LTF | 299.9 | 300.05 | 295.75 | 299.4 | 296.5 | -2.90 | -0.97 | 4592406 | 136.16 | 308.25 | 72 | 2025-11-18 15:59:52 |
| L&T Technology Services Ltd. | LTTS | 4107 | 4126 | 4054 | 4105.4 | 4074.5 | -30.90 | -0.75 | 59192 | 24.12 | 6000 | 3215.85 | 2025-11-18 15:59:37 |
| Lupin Ltd. | LUPIN | 2064 | 2064 | 2038.3 | 2052.1 | 2047.4 | -4.70 | -0.23 | 1357360 | 277.91 | 2402.9 | 623 | 2025-11-18 15:59:41 |
| Mahindra & Mahindra Financial Services Ltd. | M&MFIN | 315 | 323.75 | 312.75 | 314.2 | 322.9 | 8.70 | 2.77 | 3817973 | 123.28 | 346.55 | 176.1 | 2025-11-18 15:59:59 |
| Max Financial Services Ltd. | MFSL | 1702 | 1707.1 | 1677.5 | 1698.3 | 1679.8 | -18.50 | -1.09 | 719728 | 120.90 | 1729.9 | 599.1 | 2025-11-18 15:57:58 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1141.4 | 1144.6 | 1112 | 1121.6 | 1116.7 | -4.90 | -0.44 | 5778653 | 645.30 | 1314.3 | 354.1 | 2025-11-18 15:59:42 |
| Mphasis Ltd. | MPHASIS | 2651 | 2708 | 2626.8 | 2688.7 | 2658.5 | -30.20 | -1.12 | 4967271 | 1320.55 | 3237.95 | 1660.05 | 2025-11-18 15:59:34 |
| MRF Ltd. | MRF | 157500 | 157510 | 154650 | 157135 | 155210 | -1925.00 | -1.23 | 6029 | 93.58 | 163600 | 78689.95 | 2025-11-18 15:59:53 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3680.1 | 3748.1 | 3680.1 | 3760.5 | 3695.9 | -64.60 | -1.72 | 525413 | 194.19 | 3767.8 | 911.25 | 2025-11-18 15:59:32 |
| NHPC Ltd. | NHPC | 81.59 | 81.59 | 80.1 | 81.25 | 80.53 | -0.72 | -0.89 | 9471269 | 76.27 | 118.4 | 33.35 | 2025-11-18 15:59:23 |
| NMDC Ltd. | NMDC | 76.48 | 76.48 | 74.93 | 76.54 | 75.72 | -0.82 | -1.07 | 15218821 | 115.24 | 286.35 | 59.53 | 2025-11-18 15:59:03 |
| Oberoi Realty Ltd. | OBEROIRLTY | 1745 | 1753 | 1705.4 | 1745.2 | 1710.4 | -34.80 | -1.99 | 233440 | 39.93 | 2343.65 | 790.1 | 2025-11-18 15:58:22 |
| Oil India Ltd. | OIL | 437.55 | 438 | 430.7 | 436.25 | 433.35 | -2.90 | -0.66 | 1415722 | 61.35 | 767.9 | 167.85 | 2025-11-18 15:58:05 |
| Oracle Financial Services Software Ltd. | OFSS | 8282 | 8290 | 8157.5 | 8286.5 | 8177.5 | -109.00 | -1.32 | 63320 | 51.78 | 13220 | 2883.25 | 2025-11-18 15:56:11 |
| Page Industries Ltd. | PAGEIND | 39700 | 39700 | 38740 | 39470 | 39255 | -215.00 | -0.54 | 24783 | 97.29 | 54349.1 | 33814.85 | 2025-11-18 15:59:36 |
| PB Fintech Ltd. | POLICYBZR | 1815 | 1831 | 1789 | 1815.7 | 1800.3 | -15.40 | -0.85 | 1391840 | 250.57 | 2246.9 | 356.2 | 2025-11-18 15:53:26 |
| Persistent Systems Ltd. | PERSISTENT | 6110 | 6125 | 6062 | 6116.5 | 6079.5 | -37.00 | -0.60 | 255511 | 155.34 | 8900 | 3092.05 | 2025-11-18 15:59:44 |
| Petronet LNG Ltd. | PETRONET | 276.05 | 276.7 | 272.7 | 276.05 | 274.85 | -1.20 | -0.43 | 1735701 | 47.71 | 384.2 | 193.55 | 2025-11-18 15:59:10 |
| PI Industries Ltd. | PIIND | 3536 | 3554.9 | 3452.7 | 3542.6 | 3458.3 | -84.30 | -2.38 | 219418 | 75.88 | 4804.05 | 2868.9 | 2025-11-18 15:58:06 |
| Polycab India Ltd. | POLYCAB | 7679.5 | 7730 | 7650 | 7683 | 7661 | -22.00 | -0.29 | 255512 | 195.75 | 7903 | 2310 | 2025-11-18 15:53:55 |
| SBI Cards And Payment Services Ltd. | SBICARD | 889.2 | 889.3 | 865.05 | 889.2 | 867.35 | -21.85 | -2.46 | 784965 | 68.08 | 1028.65 | 647.95 | 2025-11-18 15:59:46 |
| Steel Authority Of India Ltd. | SAIL | 140.61 | 140.87 | 137.18 | 141.33 | 138.9 | -2.43 | -1.72 | 16189299 | 224.87 | 175.35 | 73.2 | 2025-11-18 15:59:17 |
| Suzlon Energy Ltd. | SUZLON | 57.88 | 57.88 | 56.7 | 57.7 | 56.9 | -0.80 | -1.39 | 29797672 | 169.55 | 86.04 | 6.6 | 2025-11-18 15:59:58 |
| Tata Communications Ltd. | TATACOMM | 1906.2 | 1906.2 | 1875.7 | 1906.9 | 1880.9 | -26.00 | -1.36 | 131300 | 24.70 | 2175 | 1070.35 | 2025-11-18 15:59:07 |
| The Federal Bank Ltd. | FEDERALBNK | 239.44 | 246.75 | 239 | 239.06 | 244.51 | 5.45 | 2.28 | 24152192 | 590.55 | 246.75 | 105.2 | 2025-11-18 15:59:14 |
| The Indian Hotels Company Ltd. | INDHOTEL | 725 | 725 | 710.6 | 722.3 | 712.75 | -9.55 | -1.32 | 3166341 | 225.68 | 894.9 | 263.35 | 2025-11-18 15:59:14 |
| The Phoenix Mills Ltd. | PHOENIXLTD | 1745.9 | 1749 | 1717.7 | 1745.6 | 1724.1 | -21.50 | -1.23 | 287932 | 49.64 | 4137 | 1186.4 | 2025-11-18 15:59:38 |
| Torrent Power Ltd. | TORNTPOWER | 1310.8 | 1319 | 1304.8 | 1310 | 1313.1 | 3.10 | 0.24 | 288832 | 37.93 | 2037 | 430.85 | 2025-11-18 15:54:02 |
| Tube Investments of India Ltd. | TIINDIA | 3082.6 | 3082.6 | 3021.8 | 3091.6 | 3031.7 | -59.90 | -1.94 | 193125 | 58.55 | 4810.8 | 2034.05 | 2025-11-18 15:53:20 |
| UPL Ltd. | UPL | 774 | 776 | 757.1 | 773.2 | 759.65 | -13.55 | -1.75 | 1862425 | 141.48 | 807 | 451.85 | 2025-11-18 15:59:13 |
| Vodafone Idea Ltd. | IDEA | 10.95 | 11.01 | 10.71 | 10.93 | 10.74 | -0.19 | -1.74 | 612682675 | 658.02 | 19.18 | 5.7 | 2025-11-18 15:59:55 |
| Yes Bank Ltd. | YESBANK | 23.19 | 23.25 | 22.95 | 23.16 | 22.99 | -0.17 | -0.73 | 74216797 | 170.62 | 32.85 | 14.4 | 2025-11-18 15:59:51 |