Select Exchange & Index:
NIFTY100
25333.65
updated on: 18-Aug-2026 [16:14]
Advances - 31 |
Declines - 78 |
Unchanged - 1
Overview
| Open | 25398.60 | Prev. Close | 25457.30 |
|---|---|---|---|
| Day High | 25442.90 | 52 Week High | 26975.15 |
| Day Low | 25332.15 | 52 Week Low | 22720.45 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Energy Solutions Ltd. | 1589.1 | 1603 | 13.90 | 0.87 |
| Adani Power Ltd. | 203.56 | 205.58 | 2.02 | 0.99 |
| Adani Total Gas Ltd. | 646.9 | 647.3 | 0.40 | 0.06 |
| Axis Bank Ltd. | 1227.3 | 1243 | 15.70 | 1.28 |
| Bajaj Finance Ltd. | 1089.3 | 1094.3 | 5.00 | 0.46 |
| Bajaj Finserv Ltd. | 2005 | 2011.2 | 6.20 | 0.31 |
| Bajaj Housing Finance Ltd. | 84 | 84.36 | 0.36 | 0.43 |
| Bosch Ltd. | 46970 | 48730 | 1760.00 | 3.75 |
| Divi's Laboratories Ltd. | 8481.5 | 8588 | 106.50 | 1.26 |
| GAIL (India) Ltd. | 172.1 | 173.5 | 1.40 | 0.81 |
| Godrej Consumer Products Ltd. | 928 | 931 | 3.00 | 0.32 |
| Grasim Industries Ltd. | 3250.5 | 3278.7 | 28.20 | 0.87 |
| Havells India Ltd. | 1299 | 1299.7 | 0.70 | 0.05 |
| Hero MotoCorp Ltd. | 5745 | 5745.5 | 0.50 | 0.01 |
| Hindustan Aeronautics Ltd. | 5059 | 5099 | 40.00 | 0.79 |
| IndusInd Bank Ltd. | 1010.6 | 1015 | 4.40 | 0.44 |
| Mahindra & Mahindra Ltd. | 3390.4 | 3421.5 | 31.10 | 0.92 |
| Max Healthcare Institute Ltd. | 1003.7 | 1014.4 | 10.70 | 1.07 |
| NTPC Ltd. | 337 | 337.1 | 0.10 | 0.03 |
| Oil & Natural Gas Corporation Ltd. | 238.49 | 239.5 | 1.01 | 0.42 |
| Pidilite Industries Ltd. | 1669 | 1674 | 5.00 | 0.30 |
| Power Finance Corporation Ltd. | 374.4 | 374.45 | 0.05 | 0.01 |
| Power Grid Corporation Of India Ltd. | 266.15 | 268 | 1.85 | 0.70 |
| Reliance Industries Ltd. | 1316 | 1322 | 6.00 | 0.46 |
| Samvardhana Motherson International Ltd. | 168.06 | 170.4 | 2.34 | 1.39 |
| Shree Cement Ltd. | 24535 | 24725 | 190.00 | 0.77 |
| Siemens Ltd. | 3943 | 3957 | 14.00 | 0.36 |
| SRF Ltd. | 2616 | 2630 | 14.00 | 0.54 |
| Tata Motors Ltd. | 470.4 | 471.65 | 1.25 | 0.27 |
| Torrent Pharmaceuticals Ltd. | 4900 | 4971 | 71.00 | 1.45 |
| Varun Beverages Ltd. | 433.85 | 439.3 | 5.45 | 1.26 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7660 | 7546 | -114.00 | -1.49 |
| Adani Enterprises Ltd. | 3007.3 | 3002.5 | -4.80 | -0.16 |
| Adani Green Energy Ltd. | 1327.6 | 1308 | -19.60 | -1.48 |
| Adani Ports and Special Economic Zone Ltd. | 1691 | 1682.4 | -8.60 | -0.51 |
| Ambuja Cements Ltd. | 415.25 | 412.4 | -2.85 | -0.69 |
| Apollo Hospitals Enterprise Ltd. | 8825.5 | 8817 | -8.50 | -0.10 |
| Asian Paints Ltd. | 2687.5 | 2628.4 | -59.10 | -2.20 |
| Avenue Supermarts Ltd. | 3995 | 3981 | -14.00 | -0.35 |
| Bajaj Auto Ltd. | 11663 | 11607 | -56.00 | -0.48 |
| Bajaj Holdings & Investment Ltd. | 11379 | 11254 | -125.00 | -1.10 |
| Bank Of Baroda | 246.55 | 244 | -2.55 | -1.03 |
| Berger Paints India Ltd. | 549.35 | 541.2 | -8.15 | -1.48 |
| Bharat Electronics Ltd. | 412.45 | 412 | -0.45 | -0.11 |
| Bharat Heavy Electricals Ltd. | 435.95 | 425 | -10.95 | -2.51 |
| Bharat Petroleum Corporation Ltd. | 316.65 | 310.3 | -6.35 | -2.01 |
| Bharti Airtel Ltd. | 1969.3 | 1934.2 | -35.10 | -1.78 |
| Britannia Industries Ltd. | 5521 | 5495 | -26.00 | -0.47 |
| Canara Bank | 131.1 | 129.1 | -2.00 | -1.53 |
| CG Power and Industrial Solutions Ltd. | 898.8 | 894.2 | -4.60 | -0.51 |
| Cholamandalam Investment and Finance Company Ltd. | 1884.7 | 1868 | -16.70 | -0.89 |
| Cipla Ltd. | 1431.5 | 1431.1 | -0.40 | -0.03 |
| Coal India Ltd. | 408.45 | 406.9 | -1.55 | -0.38 |
| Colgate-Palmolive (India) Ltd. | 1964 | 1903 | -61.00 | -3.11 |
| Dabur India Ltd. | 406.8 | 403.5 | -3.30 | -0.81 |
| DLF Ltd. | 671 | 665.75 | -5.25 | -0.78 |
| Dr. Reddy's Laboratories Ltd. | 1192 | 1178.8 | -13.20 | -1.11 |
| Eicher Motors Ltd. | 8050 | 8018.5 | -31.50 | -0.39 |
| Eternal Ltd. | 318 | 315.9 | -2.10 | -0.66 |
| HCL Technologies Ltd. | 1325 | 1298 | -27.00 | -2.04 |
| HDFC Bank Ltd. | 729 | 723 | -6.00 | -0.82 |
| HDFC Life Insurance Company Ltd. | 543 | 538.25 | -4.75 | -0.87 |
| Hindalco Industries Ltd. | 1049.9 | 1041.6 | -8.30 | -0.79 |
| Hindustan Unilever Ltd. | 2055 | 2035 | -20.00 | -0.97 |
| Hyundai Motor India Ltd. | 2190 | 2186 | -4.00 | -0.18 |
| ICICI Bank Ltd. | 1415.3 | 1412 | -3.30 | -0.23 |
| ICICI Lombard General Insurance Company Ltd. | 1626.3 | 1623.8 | -2.50 | -0.15 |
| ICICI Prudential Life Insurance Company Ltd. | 507 | 498.2 | -8.80 | -1.74 |
| Indian Oil Corporation Ltd. | 138.61 | 137.8 | -0.81 | -0.58 |
| Indian Railway Catering And Tourism Corporation Ltd. | 499.95 | 493.05 | -6.90 | -1.38 |
| Indian Railway Finance Corporation Ltd. | 87.05 | 86.11 | -0.94 | -1.08 |
| Info Edge (India) Ltd. | 1355.8 | 1354.9 | -0.90 | -0.07 |
| Infosys Ltd. | 1139.9 | 1115 | -24.90 | -2.18 |
| Interglobe Aviation Ltd. | 5275.5 | 5220 | -55.50 | -1.05 |
| ITC Ltd. | 273.05 | 270 | -3.05 | -1.12 |
| Jindal Steel Ltd. | 1116.1 | 1101.5 | -14.60 | -1.31 |
| JIO Financial Services Ltd. | 249.75 | 245.8 | -3.95 | -1.58 |
| JSW Energy Ltd. | 555.5 | 548.1 | -7.40 | -1.33 |
| JSW Steel Ltd. | 1277.8 | 1267.6 | -10.20 | -0.80 |
| Kotak Mahindra Bank Ltd. | 392.7 | 387.65 | -5.05 | -1.29 |
| Larsen & Toubro Ltd. | 4086.7 | 4064.3 | -22.40 | -0.55 |
| Lodha Developers Ltd. | 1254 | 1211.1 | -42.90 | -3.42 |
| LTM Ltd. | 4700 | 4562.2 | -137.80 | -2.93 |
| Marico Ltd. | 852.05 | 841.55 | -10.50 | -1.23 |
| Maruti Suzuki India Ltd. | 13760 | 13691 | -69.00 | -0.50 |
| Nestle India Ltd. | 1470 | 1462.5 | -7.50 | -0.51 |
| Punjab National Bank | 117.32 | 116.5 | -0.82 | -0.70 |
| REC Ltd. | 340 | 338.5 | -1.50 | -0.44 |
| SBI Cards And Payment Services Ltd. | 641.75 | 615 | -26.75 | -4.17 |
| SBI Life Insurance Company Ltd. | 1790.4 | 1778 | -12.40 | -0.69 |
| Shriram Finance Ltd. | 1122 | 1108.4 | -13.60 | -1.21 |
| Siemens Energy India Ltd. | 3605.7 | 3593.2 | -12.50 | -0.35 |
| State Bank Of India | 1061.2 | 1053 | -8.20 | -0.77 |
| Sun Pharmaceutical Industries Ltd. | 1882 | 1875.1 | -6.90 | -0.37 |
| Tata Consultancy Services Ltd. | 2313.2 | 2280 | -33.20 | -1.44 |
| Tata Consumer Products Ltd. | 1072.6 | 1061.6 | -11.00 | -1.03 |
| Tata Motors Passenger Vehicles Ltd. | 330.2 | 322.8 | -7.40 | -2.24 |
| Tata Power Company Ltd. | 381.5 | 381 | -0.50 | -0.13 |
| Tata Steel Ltd. | 186 | 185.5 | -0.50 | -0.27 |
| Tech Mahindra Ltd. | 1610 | 1592 | -18.00 | -1.12 |
| The Indian Hotels Company Ltd. | 720 | 719 | -1.00 | -0.14 |
| Titan Company Ltd. | 5068.5 | 5048.6 | -19.90 | -0.39 |
| Trent Ltd. | 2946 | 2942.1 | -3.90 | -0.13 |
| TVS Motor Company Ltd. | 4385.9 | 4356.8 | -29.10 | -0.66 |
| Ultratech Cement Ltd. | 11681 | 11499 | -182.00 | -1.56 |
| United Spirits Ltd. | 1545 | 1520.9 | -24.10 | -1.56 |
| Vedanta Ltd. | 269.7 | 264 | -5.70 | -2.11 |
| Wipro Ltd. | 181.9 | 178.06 | -3.84 | -2.11 |
| Zydus Lifesciences Ltd. | 1131.5 | 1115.6 | -15.90 | -1.41 |
Market Stats
Advances
31
Declines
78
Unchanged
1
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 7660 | 7734 | 7528.5 | 7660 | 7546 | -114.00 | -1.49 | 126259 | 95.28 | 9149.95 | 2640 | 2026-08-18 15:58:04 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1589 | 1630 | 1583.1 | 1589.1 | 1603 | 13.90 | 0.87 | 2294009 | 367.73 | 4236.75 | 588 | 2026-08-18 15:58:08 |
| Adani Enterprises Ltd. | ADANIENT | 3014 | 3036 | 3002.5 | 3007.3 | 3002.5 | -4.80 | -0.16 | 721988 | 216.78 | 4190 | 1017.45 | 2026-08-18 15:58:48 |
| Adani Green Energy Ltd. | ADANIGREEN | 1327.6 | 1336.4 | 1308 | 1327.6 | 1308 | -19.60 | -1.48 | 925260 | 121.02 | 2572 | 439.1 | 2026-08-18 15:59:42 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1691.6 | 1693.7 | 1667 | 1691 | 1682.4 | -8.60 | -0.51 | 1298165 | 218.40 | 1891.1 | 395.1 | 2026-08-18 15:54:34 |
| Adani Power Ltd. | ADANIPOWER | 203.8 | 208.67 | 203.57 | 203.56 | 205.58 | 2.02 | 0.99 | 19181716 | 394.34 | 895.85 | 128.1 | 2026-08-18 15:59:40 |
| Adani Total Gas Ltd. | ATGL | 646.9 | 655 | 645.8 | 646.9 | 647.3 | 0.40 | 0.06 | 343489 | 22.23 | 4000 | 462.8 | 2026-08-18 16:05:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 414 | 416.9 | 409.9 | 415.25 | 412.4 | -2.85 | -0.69 | 2377631 | 98.05 | 706.95 | 315.3 | 2026-08-18 15:58:50 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8825.5 | 8907 | 8786.5 | 8825.5 | 8817 | -8.50 | -0.10 | 474997 | 418.80 | 9050 | 3987.85 | 2026-08-18 15:57:20 |
| Asian Paints Ltd. | ASIANPAINT | 2663.1 | 2670.1 | 2610.1 | 2687.5 | 2628.4 | -59.10 | -2.20 | 1017022 | 267.31 | 3582.9 | 2115 | 2026-08-18 15:59:35 |
| Avenue Supermarts Ltd. | DMART | 3989.6 | 4019.1 | 3946.7 | 3995 | 3981 | -14.00 | -0.35 | 339330 | 135.09 | 5484.85 | 3292 | 2026-08-18 15:53:53 |
| Axis Bank Ltd. | AXISBANK | 1223.9 | 1250.5 | 1223.4 | 1227.3 | 1243 | 15.70 | 1.28 | 5064697 | 629.54 | 1418.3 | 707.7 | 2026-08-18 15:59:54 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 11700 | 11768 | 11581 | 11663 | 11607 | -56.00 | -0.48 | 237816 | 276.03 | 12774 | 3461.25 | 2026-08-18 15:57:43 |
| Bajaj Finance Ltd. | BAJFINANCE | 1088.6 | 1100 | 1087.6 | 1089.3 | 1094.3 | 5.00 | 0.46 | 3374018 | 369.22 | 9788 | 787.9 | 2026-08-18 15:59:58 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1998.4 | 2018.8 | 1998 | 2005 | 2011.2 | 6.20 | 0.31 | 413236 | 83.11 | 2195 | 1215 | 2026-08-18 15:57:58 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 11379 | 11435 | 11211 | 11379 | 11254 | -125.00 | -1.10 | 21569 | 24.27 | 14763 | 5276.95 | 2026-08-18 15:53:26 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84.58 | 84.9 | 84.07 | 84 | 84.36 | 0.36 | 0.43 | 1890650 | 15.95 | 2026-08-18 16:05:59 | ||
| Bank Of Baroda | BANKBARODA | 245.42 | 247.28 | 243.9 | 246.55 | 244 | -2.55 | -1.03 | 3521816 | 85.93 | 325.5 | 117 | 2026-08-18 15:59:52 |
| Berger Paints India Ltd. | BERGEPAINT | 549 | 549.6 | 537.3 | 549.35 | 541.2 | -8.15 | -1.48 | 243429 | 13.17 | 759 | 391.1 | 2026-08-18 15:56:47 |
| Bharat Electronics Ltd. | BEL | 412.7 | 416.35 | 410.95 | 412.45 | 412 | -0.45 | -0.11 | 9120934 | 375.78 | 473.45 | 87 | 2026-08-18 15:59:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 434 | 434.15 | 423.5 | 435.95 | 425 | -10.95 | -2.51 | 7418846 | 315.30 | 446.5 | 51.35 | 2026-08-18 15:59:38 |
| Bharat Petroleum Corporation Ltd. | BPCL | 315.3 | 317.15 | 310.3 | 316.65 | 310.3 | -6.35 | -2.01 | 5279469 | 163.82 | 687.95 | 234.01 | 2026-08-18 15:59:43 |
| Bharti Airtel Ltd. | BHARTIARTL | 1956.7 | 1959.7 | 1923.2 | 1969.3 | 1934.2 | -35.10 | -1.78 | 6710275 | 1297.90 | 2174.5 | 686.2 | 2026-08-18 15:59:13 |
| Bosch Ltd. | BOSCHLTD | 47010 | 48940 | 46775 | 46970 | 48730 | 1760.00 | 3.75 | 93891 | 457.53 | 48940 | 15300 | 2026-08-18 15:55:49 |
| Britannia Industries Ltd. | BRITANNIA | 5543.5 | 5561 | 5490 | 5521 | 5495 | -26.00 | -0.47 | 281420 | 154.64 | 6469.9 | 3564.1 | 2026-08-18 15:54:30 |
| Canara Bank | CANBK | 130 | 131 | 129.1 | 131.1 | 129.1 | -2.00 | -1.53 | 6622726 | 85.50 | 632.9 | 78.6 | 2026-08-18 15:59:57 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 898.8 | 900 | 889 | 898.8 | 894.2 | -4.60 | -0.51 | 1568655 | 140.27 | 980.9 | 212.1 | 2026-08-18 15:58:51 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1873.2 | 1889.7 | 1866.6 | 1884.7 | 1868 | -16.70 | -0.89 | 523303 | 97.75 | 1952.5 | 658 | 2026-08-18 15:59:39 |
| Cipla Ltd. | CIPLA | 1431.5 | 1437.6 | 1428.4 | 1431.5 | 1431.1 | -0.40 | -0.03 | 589396 | 84.35 | 1702.05 | 852 | 2026-08-18 15:59:50 |
| Coal India Ltd. | COALINDIA | 408.95 | 412.7 | 406.75 | 408.45 | 406.9 | -1.55 | -0.38 | 7352659 | 299.18 | 543.55 | 207.6 | 2026-08-18 15:59:51 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 1954.5 | 1958.9 | 1901.7 | 1964 | 1903 | -61.00 | -3.11 | 721820 | 137.36 | 3890 | 1434.6 | 2026-08-18 15:59:38 |
| Dabur India Ltd. | DABUR | 406.8 | 406.8 | 402.1 | 406.8 | 403.5 | -3.30 | -0.81 | 1853755 | 74.80 | 672 | 402.1 | 2026-08-18 15:59:14 |
| Divi's Laboratories Ltd. | DIVISLAB | 8510 | 8630 | 8504 | 8481.5 | 8588 | 106.50 | 1.26 | 404163 | 347.10 | 8674 | 2730 | 2026-08-18 15:53:40 |
| DLF Ltd. | DLF | 672 | 682.5 | 658.25 | 671 | 665.75 | -5.25 | -0.78 | 6099954 | 406.10 | 967.6 | 336.5 | 2026-08-18 15:59:12 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1185 | 1189.3 | 1176.1 | 1192 | 1178.8 | -13.20 | -1.11 | 805633 | 94.97 | 7107.45 | 1020 | 2026-08-18 15:59:43 |
| Eicher Motors Ltd. | EICHERMOT | 8040 | 8107 | 8016.5 | 8050 | 8018.5 | -31.50 | -0.39 | 262500 | 210.49 | 8230 | 2836 | 2026-08-18 15:55:32 |
| Eternal Ltd. | ETERNAL | 318 | 321.2 | 315.55 | 318 | 315.9 | -2.10 | -0.66 | 18387007 | 580.85 | 368.45 | 44.35 | 2026-08-18 15:59:57 |
| GAIL (India) Ltd. | GAIL | 172.2 | 173.55 | 171.62 | 172.1 | 173.5 | 1.40 | 0.81 | 6079875 | 105.49 | 246.3 | 83 | 2026-08-18 15:59:25 |
| Godrej Consumer Products Ltd. | GODREJCP | 935 | 936.4 | 920 | 928 | 931 | 3.00 | 0.32 | 1452987 | 135.27 | 1541.85 | 793.85 | 2026-08-18 15:59:21 |
| Grasim Industries Ltd. | GRASIM | 3257 | 3297.7 | 3250.5 | 3250.5 | 3278.7 | 28.20 | 0.87 | 1498859 | 491.43 | 3411.1 | 1527.05 | 2026-08-18 15:57:58 |
| Havells India Ltd. | HAVELLS | 1299 | 1311.8 | 1286.1 | 1299 | 1299.7 | 0.70 | 0.05 | 1021226 | 132.73 | 2106 | 1024.5 | 2026-08-18 15:58:26 |
| HCL Technologies Ltd. | HCLTECH | 1318 | 1320 | 1292.5 | 1325 | 1298 | -27.00 | -2.04 | 3056990 | 396.80 | 2012.2 | 882 | 2026-08-18 15:59:19 |
| HDFC Bank Ltd. | HDFCBANK | 726.3 | 729 | 723 | 729 | 723 | -6.00 | -0.82 | 17916507 | 1295.36 | 2037.7 | 722 | 2026-08-18 15:59:58 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 541.95 | 542.9 | 537.55 | 543 | 538.25 | -4.75 | -0.87 | 1271552 | 68.44 | 820.75 | 457.8 | 2026-08-18 15:58:42 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5745 | 5778 | 5694.5 | 5745 | 5745.5 | 0.50 | 0.01 | 485939 | 279.20 | 6388.5 | 2246 | 2026-08-18 15:56:46 |
| Hindalco Industries Ltd. | HINDALCO | 1048.95 | 1050.6 | 1038 | 1049.9 | 1041.6 | -8.30 | -0.79 | 2525385 | 263.04 | 1176 | 358.8 | 2026-08-18 15:59:31 |
| Hindustan Aeronautics Ltd. | HAL | 5067.4 | 5120 | 5039 | 5059 | 5099 | 40.00 | 0.79 | 1238546 | 631.53 | 5674.75 | 1771.25 | 2026-08-18 15:59:30 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2055 | 2060 | 2034.9 | 2055 | 2035 | -20.00 | -0.97 | 1234596 | 251.24 | 3035 | 2016 | 2026-08-18 15:59:29 |
| Hyundai Motor India Ltd. | HYUNDAI | 2179.1 | 2221.9 | 2179 | 2190 | 2186 | -4.00 | -0.18 | 474077 | 103.63 | 2026-08-18 15:57:29 | ||
| ICICI Bank Ltd. | ICICIBANK | 1410 | 1416.6 | 1406.3 | 1415.3 | 1412 | -3.30 | -0.23 | 8345198 | 1178.34 | 1500 | 796 | 2026-08-18 15:59:36 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1626.3 | 1637.5 | 1615.2 | 1626.3 | 1623.8 | -2.50 | -0.15 | 625804 | 101.62 | 2301.9 | 1049.05 | 2026-08-18 15:54:03 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 503.85 | 510.6 | 498.2 | 507 | 498.2 | -8.80 | -1.74 | 1584467 | 78.94 | 796.8 | 380.7 | 2026-08-18 15:58:33 |
| Indian Oil Corporation Ltd. | IOC | 138.12 | 139.2 | 137.75 | 138.61 | 137.8 | -0.81 | -0.58 | 8312830 | 114.55 | 196.8 | 65.2 | 2026-08-18 15:59:32 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 499.95 | 501 | 492 | 499.95 | 493.05 | -6.90 | -1.38 | 592203 | 29.20 | 1138.9 | 486.95 | 2026-08-18 15:59:19 |
| Indian Railway Finance Corporation Ltd. | IRFC | 86.76 | 87.56 | 86.05 | 87.05 | 86.11 | -0.94 | -1.08 | 5607787 | 48.29 | 229 | 20.8 | 2026-08-18 15:59:58 |
| IndusInd Bank Ltd. | INDUSINDBK | 1007 | 1019.5 | 1007 | 1010.6 | 1015 | 4.40 | 0.44 | 539358 | 54.74 | 1694.5 | 606 | 2026-08-18 15:58:57 |
| Info Edge (India) Ltd. | NAUKRI | 1345 | 1368.8 | 1331.1 | 1355.8 | 1354.9 | -0.90 | -0.07 | 1540395 | 208.71 | 9128.9 | 908.3 | 2026-08-18 15:59:40 |
| Infosys Ltd. | INFY | 1124.5 | 1131.9 | 1112.5 | 1139.9 | 1115 | -24.90 | -2.18 | 8851110 | 986.90 | 2006.45 | 982.4 | 2026-08-18 15:59:49 |
| Interglobe Aviation Ltd. | INDIGO | 5220 | 5238 | 5138 | 5275.5 | 5220 | -55.50 | -1.05 | 554778 | 289.59 | 6232.5 | 1676 | 2026-08-18 15:57:02 |
| ITC Ltd. | ITC | 273.05 | 273.65 | 269.15 | 273.05 | 270 | -3.05 | -1.12 | 14561572 | 393.16 | 528.5 | 269.15 | 2026-08-18 15:59:46 |
| Jindal Steel Ltd. | JINDALSTEL | 1119 | 1119.7 | 1100 | 1116.1 | 1101.5 | -14.60 | -1.31 | 561974 | 61.90 | 1306.2 | 377 | 2026-08-18 15:58:12 |
| JIO Financial Services Ltd. | JIOFIN | 248.9 | 248.9 | 245.8 | 249.75 | 245.8 | -3.95 | -1.58 | 9238709 | 227.09 | 2026-08-18 15:59:58 | ||
| JSW Energy Ltd. | JSWENERGY | 554 | 556.6 | 547.7 | 555.5 | 548.1 | -7.40 | -1.33 | 1195546 | 65.53 | 804.9 | 204.65 | 2026-08-18 15:58:59 |
| JSW Steel Ltd. | JSWSTEEL | 1275 | 1285.8 | 1265 | 1277.8 | 1267.6 | -10.20 | -0.80 | 719017 | 91.14 | 1335 | 614.2 | 2026-08-18 15:56:50 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 391 | 392.9 | 387.65 | 392.7 | 387.65 | -5.05 | -1.29 | 5653147 | 219.14 | 2301.9 | 345.5 | 2026-08-18 15:59:37 |
| Larsen & Toubro Ltd. | LT | 4068 | 4085 | 4050 | 4086.7 | 4064.3 | -22.40 | -0.55 | 1355575 | 550.95 | 4440 | 1797.4 | 2026-08-18 15:59:50 |
| Life Insurance Corporation of India | LICI | 410.1 | 413.95 | 407 | 410 | 410 | 0.00 | 0.00 | 5374472 | 220.35 | 1222 | 385.9 | 2026-08-18 15:59:56 |
| Lodha Developers Ltd. | LODHA | 1254 | 1260 | 1211.1 | 1254 | 1211.1 | -42.90 | -3.42 | 1547121 | 187.37 | 1649.95 | 355.5 | 2026-08-18 15:57:58 |
| LTM Ltd. | LTM | 4630 | 4684 | 4562.2 | 4700 | 4562.2 | -137.80 | -2.93 | 258689 | 118.02 | 6767.95 | 3528 | 2026-08-18 15:59:29 |
| Mahindra & Mahindra Ltd. | M&M | 3390.4 | 3435 | 3390.2 | 3390.4 | 3421.5 | 31.10 | 0.92 | 1371664 | 469.31 | 3839.9 | 1123.4 | 2026-08-18 15:59:35 |
| Marico Ltd. | MARICO | 851.2 | 855.6 | 841.55 | 852.05 | 841.55 | -10.50 | -1.23 | 537548 | 45.24 | 889.1 | 462.7 | 2026-08-18 15:59:40 |
| Maruti Suzuki India Ltd. | MARUTI | 13762 | 13890 | 13691 | 13760 | 13691 | -69.00 | -0.50 | 267433 | 366.14 | 17370 | 8076.05 | 2026-08-18 15:59:40 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1000.7 | 1017 | 982.1 | 1003.7 | 1014.4 | 10.70 | 1.07 | 2219107 | 225.11 | 1314.3 | 354.1 | 2026-08-18 15:58:34 |
| Nestle India Ltd. | NESTLEIND | 1478 | 1479.8 | 1453 | 1470 | 1462.5 | -7.50 | -0.51 | 1815216 | 265.48 | 24745 | 1084.7 | 2026-08-18 15:59:37 |
| NTPC Ltd. | NTPC | 337 | 339.3 | 333.9 | 337 | 337.1 | 0.10 | 0.03 | 9943991 | 335.21 | 448.45 | 152.6 | 2026-08-18 15:59:33 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 239.5 | 241.3 | 238.02 | 238.49 | 239.5 | 1.01 | 0.42 | 14903605 | 356.94 | 345 | 121.5 | 2026-08-18 15:59:58 |
| Pidilite Industries Ltd. | PIDILITIND | 1665 | 1674 | 1657.3 | 1669 | 1674 | 5.00 | 0.30 | 655495 | 109.73 | 3415 | 1259 | 2026-08-18 15:51:10 |
| Power Finance Corporation Ltd. | PFC | 375 | 376.55 | 373.6 | 374.4 | 374.45 | 0.05 | 0.01 | 7433916 | 278.36 | 580 | 100.85 | 2026-08-18 15:59:04 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 266.2 | 268.95 | 266.05 | 266.15 | 268 | 1.85 | 0.70 | 6792173 | 182.03 | 366.25 | 186.35 | 2026-08-18 15:59:24 |
| Punjab National Bank | PNB | 117 | 117.99 | 116.5 | 117.32 | 116.5 | -0.82 | -0.70 | 7856627 | 91.53 | 142.9 | 32.15 | 2026-08-18 15:59:11 |
| REC Ltd. | RECLTD | 340 | 341.85 | 338.5 | 340 | 338.5 | -1.50 | -0.44 | 5976016 | 202.29 | 654 | 91.05 | 2026-08-18 15:59:41 |
| Reliance Industries Ltd. | RELIANCE | 1314 | 1328.6 | 1311.2 | 1316 | 1322 | 6.00 | 0.46 | 10180567 | 1345.87 | 3217.6 | 1114.85 | 2026-08-18 15:59:57 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 168.1 | 170.9 | 168.1 | 168.06 | 170.4 | 2.34 | 1.39 | 12696084 | 216.34 | 216.99 | 61.8 | 2026-08-18 15:59:55 |
| SBI Cards And Payment Services Ltd. | SBICARD | 642 | 643.15 | 613.9 | 641.75 | 615 | -26.75 | -4.17 | 2769735 | 170.34 | 1028.65 | 565.45 | 2026-08-18 15:59:31 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1789 | 1796.5 | 1762.5 | 1790.4 | 1778 | -12.40 | -0.69 | 584461 | 103.92 | 2132 | 1054 | 2026-08-18 15:57:02 |
| Shree Cement Ltd. | SHREECEM | 24625 | 24935 | 24545 | 24535 | 24725 | 190.00 | 0.77 | 39655 | 98.05 | 32490 | 20150 | 2026-08-18 15:52:14 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1114 | 1124.9 | 1098.6 | 1122 | 1108.4 | -13.60 | -1.21 | 2672734 | 296.25 | 3652.25 | 493.35 | 2026-08-18 16:00:00 |
| Siemens Energy India Ltd. | ENRIN | 3600 | 3639 | 3580 | 3605.7 | 3593.2 | -12.50 | -0.35 | 182373 | 65.53 | 2026-08-18 15:59:51 | ||
| Siemens Ltd. | SIEMENS | 3940.2 | 3988.5 | 3936.4 | 3943 | 3957 | 14.00 | 0.36 | 120386 | 47.64 | 8129.9 | 2450 | 2026-08-18 15:58:50 |
| SRF Ltd. | SRF | 2603.4 | 2644.7 | 2603.4 | 2616 | 2630 | 14.00 | 0.54 | 238565 | 62.74 | 3325 | 2040 | 2026-08-18 15:59:12 |
| State Bank Of India | SBIN | 1059.6 | 1067.7 | 1053 | 1061.2 | 1053 | -8.20 | -0.77 | 5583771 | 587.97 | 1234.7 | 499.35 | 2026-08-18 15:59:48 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1890 | 1899 | 1868.3 | 1882 | 1875.1 | -6.90 | -0.37 | 1819169 | 341.11 | 2046.9 | 856.8 | 2026-08-18 15:58:53 |
| Tata Consultancy Services Ltd. | TCS | 2300 | 2307 | 2280 | 2313.2 | 2280 | -33.20 | -1.44 | 1797822 | 409.90 | 4592.25 | 1976.8 | 2026-08-18 15:59:51 |
| Tata Consumer Products Ltd. | TATACONSUM | 1075.5 | 1079.1 | 1061.6 | 1072.6 | 1061.6 | -11.00 | -1.03 | 939925 | 99.78 | 1282.7 | 686.6 | 2026-08-18 15:59:06 |
| Tata Motors Ltd. | TMCV | 467 | 474.9 | 463.5 | 470.4 | 471.65 | 1.25 | 0.27 | 6376666 | 300.76 | 2026-08-18 15:59:26 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 330.5 | 331.7 | 322.8 | 330.2 | 322.8 | -7.40 | -2.24 | 9865820 | 318.47 | 1179 | 294.3 | 2026-08-18 15:59:56 |
| Tata Power Company Ltd. | TATAPOWER | 378.4 | 382.05 | 378.4 | 381.5 | 381 | -0.50 | -0.13 | 2827459 | 107.73 | 494.85 | 182.35 | 2026-08-18 15:59:59 |
| Tata Steel Ltd. | TATASTEEL | 186.34 | 187.11 | 184.33 | 186 | 185.5 | -0.50 | -0.27 | 13393441 | 248.45 | 224.4 | 95 | 2026-08-18 15:59:58 |
| Tech Mahindra Ltd. | TECHM | 1605 | 1608 | 1579.9 | 1610 | 1592 | -18.00 | -1.12 | 1904893 | 303.26 | 1854 | 981.05 | 2026-08-18 15:55:50 |
| The Indian Hotels Company Ltd. | INDHOTEL | 717 | 721.8 | 712.5 | 720 | 719 | -1.00 | -0.14 | 1151586 | 82.80 | 894.9 | 263.35 | 2026-08-18 15:59:44 |
| Titan Company Ltd. | TITAN | 5060 | 5094.9 | 5042.5 | 5068.5 | 5048.6 | -19.90 | -0.39 | 354873 | 179.16 | 5168 | 2269.6 | 2026-08-18 15:58:24 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4900 | 5009 | 4876 | 4900 | 4971 | 71.00 | 1.45 | 426573 | 212.05 | 5250 | 1445.55 | 2026-08-18 15:51:14 |
| Trent Ltd. | TRENT | 2946.1 | 2980.4 | 2932.1 | 2946 | 2942.1 | -3.90 | -0.13 | 718320 | 211.34 | 8345 | 1155 | 2026-08-18 15:59:12 |
| TVS Motor Company Ltd. | TVSMOTOR | 4373.9 | 4407.1 | 4341.2 | 4385.9 | 4356.8 | -29.10 | -0.66 | 444890 | 193.83 | 4475 | 925 | 2026-08-18 15:58:47 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11626 | 11674 | 11499 | 11681 | 11499 | -182.00 | -1.56 | 210406 | 241.95 | 13110 | 6005 | 2026-08-18 15:57:18 |
| United Spirits Ltd. | UNITDSPR | 1550 | 1550 | 1520 | 1545 | 1520.9 | -24.10 | -1.56 | 328688 | 49.99 | 1700 | 730.55 | 2026-08-18 15:58:27 |
| Varun Beverages Ltd. | VBL | 434.9 | 443.3 | 434.6 | 433.85 | 439.3 | 5.45 | 1.26 | 4034092 | 177.22 | 1702.8 | 381 | 2026-08-18 15:59:47 |
| Vedanta Ltd. | VEDL | 268.9 | 270.5 | 264 | 269.7 | 264 | -5.70 | -2.11 | 9772133 | 257.98 | 795 | 208.1 | 2026-08-18 15:59:46 |
| Wipro Ltd. | WIPRO | 181.9 | 181.99 | 178.06 | 181.9 | 178.06 | -3.84 | -2.11 | 7074731 | 125.97 | 596 | 169 | 2026-08-18 15:59:59 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1131.9 | 1144.1 | 1115.6 | 1131.5 | 1115.6 | -15.90 | -1.41 | 810133 | 90.38 | 1324.3 | 350.25 | 2026-08-18 15:55:44 |