Select Exchange & Index:
NIFTY100
24534.25
updated on: 18-May-2026 [16:14]
Advances - 34 |
Declines - 76 |
Unchanged - 0
Overview
| Open | 24406.15 | Prev. Close | 24572.15 |
|---|---|---|---|
| Day High | 24578.70 | 52 Week High | 26975.15 |
| Day Low | 24193.45 | 52 Week Low | 22720.45 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6381 | 6413.5 | 32.50 | 0.51 |
| Adani Energy Solutions Ltd. | 1303.6 | 1328.3 | 24.70 | 1.89 |
| Asian Paints Ltd. | 2605.6 | 2614 | 8.40 | 0.32 |
| Bajaj Finance Ltd. | 910.45 | 921.1 | 10.65 | 1.17 |
| Bajaj Finserv Ltd. | 1728.1 | 1753.1 | 25.00 | 1.45 |
| Bajaj Holdings & Investment Ltd. | 10308 | 10367 | 59.00 | 0.57 |
| Bharat Electronics Ltd. | 423.65 | 426.6 | 2.95 | 0.70 |
| Bharti Airtel Ltd. | 1905.4 | 1938.1 | 32.70 | 1.72 |
| Divi's Laboratories Ltd. | 6760.5 | 6835 | 74.50 | 1.10 |
| DLF Ltd. | 566.75 | 573.15 | 6.40 | 1.13 |
| Eternal Ltd. | 241.18 | 241.4 | 0.22 | 0.09 |
| Grasim Industries Ltd. | 2933.8 | 2943.8 | 10.00 | 0.34 |
| HCL Technologies Ltd. | 1132.6 | 1146.6 | 14.00 | 1.24 |
| HDFC Bank Ltd. | 767.5 | 768.65 | 1.15 | 0.15 |
| ICICI Bank Ltd. | 1244.5 | 1251.1 | 6.60 | 0.53 |
| IndusInd Bank Ltd. | 886.4 | 892.15 | 5.75 | 0.65 |
| Infosys Ltd. | 1119 | 1142.5 | 23.50 | 2.10 |
| ITC Ltd. | 309.45 | 310.15 | 0.70 | 0.23 |
| JSW Energy Ltd. | 515.05 | 529.05 | 14.00 | 2.72 |
| JSW Steel Ltd. | 1278.8 | 1292.8 | 14.00 | 1.09 |
| Kotak Mahindra Bank Ltd. | 387.05 | 391.8 | 4.75 | 1.23 |
| Larsen & Toubro Ltd. | 3909 | 3917.8 | 8.80 | 0.23 |
| Lodha Developers Ltd. | 849.95 | 857.75 | 7.80 | 0.92 |
| LTM Ltd. | 3968.4 | 4074.6 | 106.20 | 2.68 |
| Max Healthcare Institute Ltd. | 1050.1 | 1058.55 | 8.45 | 0.80 |
| Nestle India Ltd. | 1430.5 | 1431.7 | 1.20 | 0.08 |
| Sun Pharmaceutical Industries Ltd. | 1878.2 | 1905.8 | 27.60 | 1.47 |
| Tata Consultancy Services Ltd. | 2264 | 2283.2 | 19.20 | 0.85 |
| Tata Motors Ltd. | 377.95 | 379.8 | 1.85 | 0.49 |
| Tech Mahindra Ltd. | 1370.5 | 1430 | 59.50 | 4.34 |
| Titan Company Ltd. | 4169.1 | 4169.7 | 0.60 | 0.01 |
| Ultratech Cement Ltd. | 11487 | 11561 | 74.00 | 0.64 |
| Varun Beverages Ltd. | 503.8 | 511.5 | 7.70 | 1.53 |
| Wipro Ltd. | 190 | 192.17 | 2.17 | 1.14 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2716 | 2689.8 | -26.20 | -0.96 |
| Adani Green Energy Ltd. | 1379 | 1369 | -10.00 | -0.73 |
| Adani Ports and Special Economic Zone Ltd. | 1795.1 | 1787.7 | -7.40 | -0.41 |
| Adani Power Ltd. | 221.33 | 219.3 | -2.03 | -0.92 |
| Adani Total Gas Ltd. | 616.25 | 610.1 | -6.15 | -1.00 |
| Ambuja Cements Ltd. | 433.75 | 430.15 | -3.60 | -0.83 |
| Apollo Hospitals Enterprise Ltd. | 8082.5 | 8020.5 | -62.00 | -0.77 |
| Avenue Supermarts Ltd. | 4358.7 | 4304.7 | -54.00 | -1.24 |
| Axis Bank Ltd. | 1244.8 | 1237.9 | -6.90 | -0.55 |
| Bajaj Auto Ltd. | 10377.5 | 10198.5 | -179.00 | -1.72 |
| Bajaj Housing Finance Ltd. | 83.85 | 83.79 | -0.06 | -0.07 |
| Bank Of Baroda | 261.4 | 260.05 | -1.35 | -0.52 |
| Berger Paints India Ltd. | 533.45 | 524.6 | -8.85 | -1.66 |
| Bharat Heavy Electricals Ltd. | 398.3 | 395.25 | -3.05 | -0.77 |
| Bharat Petroleum Corporation Ltd. | 284.45 | 280.8 | -3.65 | -1.28 |
| Bosch Ltd. | 37740 | 37155 | -585.00 | -1.55 |
| Britannia Industries Ltd. | 5406 | 5380.5 | -25.50 | -0.47 |
| Canara Bank | 128.07 | 124.9 | -3.17 | -2.48 |
| CG Power and Industrial Solutions Ltd. | 838.2 | 808.75 | -29.45 | -3.51 |
| Cholamandalam Investment and Finance Company Ltd. | 1546.3 | 1527.9 | -18.40 | -1.19 |
| Cipla Ltd. | 1432.1 | 1426.2 | -5.90 | -0.41 |
| Coal India Ltd. | 462.2 | 462.1 | -0.10 | -0.02 |
| Colgate-Palmolive (India) Ltd. | 2160 | 2151.2 | -8.80 | -0.41 |
| Dabur India Ltd. | 467.7 | 456.35 | -11.35 | -2.43 |
| Dr. Reddy's Laboratories Ltd. | 1336.7 | 1331.2 | -5.50 | -0.41 |
| Eicher Motors Ltd. | 7014.5 | 6913 | -101.50 | -1.45 |
| GAIL (India) Ltd. | 162.13 | 160.22 | -1.91 | -1.18 |
| Godrej Consumer Products Ltd. | 1039.2 | 1014.4 | -24.80 | -2.39 |
| Havells India Ltd. | 1209.6 | 1194.8 | -14.80 | -1.22 |
| HDFC Life Insurance Company Ltd. | 608.7 | 604.95 | -3.75 | -0.62 |
| Hero MotoCorp Ltd. | 5064.5 | 4957 | -107.50 | -2.12 |
| Hindalco Industries Ltd. | 1067.5 | 1053.1 | -14.40 | -1.35 |
| Hindustan Aeronautics Ltd. | 4386.2 | 4326.5 | -59.70 | -1.36 |
| Hindustan Unilever Ltd. | 2272.2 | 2254.2 | -18.00 | -0.79 |
| Hyundai Motor India Ltd. | 1825.2 | 1781.9 | -43.30 | -2.37 |
| ICICI Lombard General Insurance Company Ltd. | 1835.2 | 1813 | -22.20 | -1.21 |
| ICICI Prudential Life Insurance Company Ltd. | 535.6 | 515.4 | -20.20 | -3.77 |
| Indian Oil Corporation Ltd. | 134.48 | 131.81 | -2.67 | -1.99 |
| Indian Railway Catering And Tourism Corporation Ltd. | 535.95 | 531.85 | -4.10 | -0.76 |
| Indian Railway Finance Corporation Ltd. | 98.86 | 97.66 | -1.20 | -1.21 |
| Info Edge (India) Ltd. | 928.1 | 925.95 | -2.15 | -0.23 |
| Interglobe Aviation Ltd. | 4314.9 | 4275.7 | -39.20 | -0.91 |
| Jindal Steel Ltd. | 1232 | 1231.8 | -0.20 | -0.02 |
| JIO Financial Services Ltd. | 233.06 | 232.63 | -0.43 | -0.18 |
| Life Insurance Corporation of India | 799.15 | 791.4 | -7.75 | -0.97 |
| Mahindra & Mahindra Ltd. | 3123.1 | 3083.7 | -39.40 | -1.26 |
| Marico Ltd. | 841.15 | 833.75 | -7.40 | -0.88 |
| Maruti Suzuki India Ltd. | 13221 | 13016 | -205.00 | -1.55 |
| NTPC Ltd. | 395.25 | 388.3 | -6.95 | -1.76 |
| Oil & Natural Gas Corporation Ltd. | 299.35 | 297.2 | -2.15 | -0.72 |
| Pidilite Industries Ltd. | 1467.7 | 1450.2 | -17.50 | -1.19 |
| Power Finance Corporation Ltd. | 445.75 | 429.8 | -15.95 | -3.58 |
| Power Grid Corporation Of India Ltd. | 305.85 | 296.55 | -9.30 | -3.04 |
| Punjab National Bank | 102.05 | 99.49 | -2.56 | -2.51 |
| REC Ltd. | 345.85 | 333.7 | -12.15 | -3.51 |
| Reliance Industries Ltd. | 1336.4 | 1335.9 | -0.50 | -0.04 |
| Samvardhana Motherson International Ltd. | 129.92 | 128.75 | -1.17 | -0.90 |
| SBI Cards And Payment Services Ltd. | 626 | 624 | -2.00 | -0.32 |
| SBI Life Insurance Company Ltd. | 1864.5 | 1860.4 | -4.10 | -0.22 |
| Shree Cement Ltd. | 24970 | 24475 | -495.00 | -1.98 |
| Shriram Finance Ltd. | 937.9 | 933.7 | -4.20 | -0.45 |
| Siemens Energy India Ltd. | 3086.1 | 3060.7 | -25.40 | -0.82 |
| Siemens Ltd. | 3587.9 | 3535.1 | -52.80 | -1.47 |
| SRF Ltd. | 2689.5 | 2639.9 | -49.60 | -1.84 |
| State Bank Of India | 963.2 | 939.4 | -23.80 | -2.47 |
| Tata Consumer Products Ltd. | 1234 | 1231 | -3.00 | -0.24 |
| Tata Motors Passenger Vehicles Ltd. | 356.55 | 353.15 | -3.40 | -0.95 |
| Tata Power Company Ltd. | 407 | 404.35 | -2.65 | -0.65 |
| Tata Steel Ltd. | 216.84 | 209.71 | -7.13 | -3.29 |
| The Indian Hotels Company Ltd. | 656.25 | 648.55 | -7.70 | -1.17 |
| Torrent Pharmaceuticals Ltd. | 4405.7 | 4393.7 | -12.00 | -0.27 |
| Trent Ltd. | 4101.3 | 4032.3 | -69.00 | -1.68 |
| TVS Motor Company Ltd. | 3466.8 | 3291 | -175.80 | -5.07 |
| United Spirits Ltd. | 1320.7 | 1315.7 | -5.00 | -0.38 |
| Vedanta Ltd. | 331.05 | 327 | -4.05 | -1.22 |
| Zydus Lifesciences Ltd. | 1011.7 | 991.1 | -20.60 | -2.04 |
Market Stats
Advances
34
Declines
76
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 6310 | 6445 | 6225 | 6381 | 6413.5 | 32.50 | 0.51 | 370285 | 237.48 | 9149.95 | 2640 | 2026-05-18 15:59:10 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1295 | 1334.5 | 1248.2 | 1303.6 | 1328.3 | 24.70 | 1.89 | 4008711 | 532.48 | 4236.75 | 588 | 2026-05-18 15:49:07 |
| Adani Enterprises Ltd. | ADANIENT | 2700 | 2710 | 2647.5 | 2716 | 2689.8 | -26.20 | -0.96 | 2033884 | 547.07 | 4190 | 1017.45 | 2026-05-18 15:57:47 |
| Adani Green Energy Ltd. | ADANIGREEN | 1374.9 | 1374.9 | 1312.4 | 1379 | 1369 | -10.00 | -0.73 | 3820968 | 523.09 | 2572 | 439.1 | 2026-05-18 15:59:03 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1785.5 | 1793 | 1745 | 1795.1 | 1787.7 | -7.40 | -0.41 | 2562970 | 458.18 | 1823.9 | 395.1 | 2026-05-18 15:49:43 |
| Adani Power Ltd. | ADANIPOWER | 221 | 223.5 | 218.03 | 221.33 | 219.3 | -2.03 | -0.92 | 30191133 | 662.09 | 895.85 | 128.1 | 2026-05-18 15:49:52 |
| Adani Total Gas Ltd. | ATGL | 611 | 615.9 | 596.15 | 616.25 | 610.1 | -6.15 | -1.00 | 1517584 | 92.59 | 4000 | 462.8 | 2026-05-18 15:59:52 |
| Ambuja Cements Ltd. | AMBUJACEM | 430 | 431.7 | 421.1 | 433.75 | 430.15 | -3.60 | -0.83 | 2003511 | 86.18 | 706.95 | 315.3 | 2026-05-18 15:59:58 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8062.5 | 8099 | 8006 | 8082.5 | 8020.5 | -62.00 | -0.77 | 323387 | 259.37 | 8180 | 3987.85 | 2026-05-18 15:55:39 |
| Asian Paints Ltd. | ASIANPAINT | 2580.1 | 2619.4 | 2556 | 2605.6 | 2614 | 8.40 | 0.32 | 898479 | 234.86 | 3582.9 | 2115 | 2026-05-18 15:59:34 |
| Avenue Supermarts Ltd. | DMART | 4335.3 | 4345.6 | 4268 | 4358.7 | 4304.7 | -54.00 | -1.24 | 168644 | 72.60 | 5484.85 | 3292 | 2026-05-18 15:58:00 |
| Axis Bank Ltd. | AXISBANK | 1239 | 1242 | 1222.1 | 1244.8 | 1237.9 | -6.90 | -0.55 | 6052023 | 749.18 | 1418.3 | 707.7 | 2026-05-18 15:59:28 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10325 | 10326 | 10144.5 | 10377.5 | 10198.5 | -179.00 | -1.72 | 295708 | 301.58 | 12774 | 3461.25 | 2026-05-18 15:49:18 |
| Bajaj Finance Ltd. | BAJFINANCE | 900 | 925 | 890.7 | 910.45 | 921.1 | 10.65 | 1.17 | 6387223 | 588.33 | 9788 | 787.9 | 2026-05-18 15:59:52 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1715 | 1759 | 1693.8 | 1728.1 | 1753.1 | 25.00 | 1.45 | 1199175 | 210.23 | 2195 | 1215 | 2026-05-18 15:49:55 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10250 | 10425 | 10100 | 10308 | 10367 | 59.00 | 0.57 | 30521 | 31.64 | 14763 | 5276.95 | 2026-05-18 15:58:20 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.01 | 84.25 | 81.8 | 83.85 | 83.79 | -0.06 | -0.07 | 4032753 | 33.79 | 2026-05-18 15:59:22 | ||
| Bank Of Baroda | BANKBARODA | 260 | 260.85 | 255.3 | 261.4 | 260.05 | -1.35 | -0.52 | 7299311 | 189.82 | 325.5 | 117 | 2026-05-18 15:59:41 |
| Berger Paints India Ltd. | BERGEPAINT | 525.5 | 529 | 510.6 | 533.45 | 524.6 | -8.85 | -1.66 | 490228 | 25.72 | 759 | 391.1 | 2026-05-18 15:59:51 |
| Bharat Electronics Ltd. | BEL | 423.85 | 427.8 | 414.6 | 423.65 | 426.6 | 2.95 | 0.70 | 10452161 | 445.89 | 473.45 | 87 | 2026-05-18 15:59:29 |
| Bharat Heavy Electricals Ltd. | BHEL | 395.6 | 396.3 | 386.1 | 398.3 | 395.25 | -3.05 | -0.77 | 10710854 | 423.35 | 417.9 | 51.35 | 2026-05-18 15:59:59 |
| Bharat Petroleum Corporation Ltd. | BPCL | 282 | 282.5 | 276.6 | 284.45 | 280.8 | -3.65 | -1.28 | 8613476 | 241.87 | 687.95 | 234.01 | 2026-05-18 15:59:40 |
| Bharti Airtel Ltd. | BHARTIARTL | 1904.8 | 1953.8 | 1890.4 | 1905.4 | 1938.1 | 32.70 | 1.72 | 13888537 | 2691.74 | 2174.5 | 686.2 | 2026-05-18 15:49:52 |
| Bosch Ltd. | BOSCHLTD | 37735 | 37740 | 36930 | 37740 | 37155 | -585.00 | -1.55 | 21448 | 79.69 | 41945 | 15300 | 2026-05-18 15:53:23 |
| Britannia Industries Ltd. | BRITANNIA | 5385.5 | 5399 | 5289.5 | 5406 | 5380.5 | -25.50 | -0.47 | 374914 | 201.72 | 6469.9 | 3564.1 | 2026-05-18 15:52:30 |
| Canara Bank | CANBK | 127 | 127 | 124 | 128.07 | 124.9 | -3.17 | -2.48 | 22208925 | 277.39 | 632.9 | 78.6 | 2026-05-18 15:49:47 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 825.95 | 830 | 804.6 | 838.2 | 808.75 | -29.45 | -3.51 | 4002836 | 323.73 | 886.8 | 212.1 | 2026-05-18 15:59:23 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1538 | 1538 | 1500 | 1546.3 | 1527.9 | -18.40 | -1.19 | 822208 | 125.63 | 1831.5 | 658 | 2026-05-18 15:54:01 |
| Cipla Ltd. | CIPLA | 1422 | 1442.1 | 1411.8 | 1432.1 | 1426.2 | -5.90 | -0.41 | 2013605 | 287.18 | 1702.05 | 852 | 2026-05-18 15:59:51 |
| Coal India Ltd. | COALINDIA | 462 | 468.5 | 457.05 | 462.2 | 462.1 | -0.10 | -0.02 | 7735499 | 357.46 | 543.55 | 207.6 | 2026-05-18 15:59:55 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2150 | 2158.9 | 2113.6 | 2160 | 2151.2 | -8.80 | -0.41 | 357195 | 76.84 | 3890 | 1434.6 | 2026-05-18 15:42:00 |
| Dabur India Ltd. | DABUR | 466.8 | 466.8 | 453.9 | 467.7 | 456.35 | -11.35 | -2.43 | 1177536 | 53.74 | 672 | 403.35 | 2026-05-18 15:59:51 |
| Divi's Laboratories Ltd. | DIVISLAB | 6750.5 | 6868 | 6658 | 6760.5 | 6835 | 74.50 | 1.10 | 340352 | 232.63 | 7071.5 | 2730 | 2026-05-18 15:49:28 |
| DLF Ltd. | DLF | 560.75 | 575 | 554 | 566.75 | 573.15 | 6.40 | 1.13 | 3510747 | 201.22 | 967.6 | 336.5 | 2026-05-18 15:49:52 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1336.5 | 1341.9 | 1322 | 1336.7 | 1331.2 | -5.50 | -0.41 | 1926791 | 256.49 | 7107.45 | 1020 | 2026-05-18 15:59:16 |
| Eicher Motors Ltd. | EICHERMOT | 6970 | 6974.5 | 6813 | 7014.5 | 6913 | -101.50 | -1.45 | 316357 | 218.70 | 8230 | 2836 | 2026-05-18 15:59:17 |
| Eternal Ltd. | ETERNAL | 238.18 | 242.35 | 233.61 | 241.18 | 241.4 | 0.22 | 0.09 | 26827499 | 647.62 | 368.45 | 44.35 | 2026-05-18 15:59:56 |
| GAIL (India) Ltd. | GAIL | 160.65 | 161 | 157.64 | 162.13 | 160.22 | -1.91 | -1.18 | 13238998 | 212.12 | 246.3 | 83 | 2026-05-18 15:59:51 |
| Godrej Consumer Products Ltd. | GODREJCP | 1035.5 | 1035.5 | 1001.5 | 1039.2 | 1014.4 | -24.80 | -2.39 | 2367584 | 240.17 | 1541.85 | 793.85 | 2026-05-18 15:59:15 |
| Grasim Industries Ltd. | GRASIM | 2906 | 2955.5 | 2885.2 | 2933.8 | 2943.8 | 10.00 | 0.34 | 800447 | 235.64 | 3007.3 | 1527.05 | 2026-05-18 15:55:47 |
| Havells India Ltd. | HAVELLS | 1206 | 1206 | 1176.3 | 1209.6 | 1194.8 | -14.80 | -1.22 | 943013 | 112.67 | 2106 | 1024.5 | 2026-05-18 15:56:20 |
| HCL Technologies Ltd. | HCLTECH | 1129 | 1149.5 | 1121.4 | 1132.6 | 1146.6 | 14.00 | 1.24 | 2588569 | 296.81 | 2012.2 | 882 | 2026-05-18 15:57:37 |
| HDFC Bank Ltd. | HDFCBANK | 759 | 774.1 | 751.35 | 767.5 | 768.65 | 1.15 | 0.15 | 29812079 | 2291.51 | 2037.7 | 726.65 | 2026-05-18 15:59:52 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 600.7 | 608 | 594.05 | 608.7 | 604.95 | -3.75 | -0.62 | 3980665 | 240.81 | 820.75 | 457.8 | 2026-05-18 15:59:50 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5034.5 | 5034.5 | 4924 | 5064.5 | 4957 | -107.50 | -2.12 | 434446 | 215.35 | 6388.5 | 2246 | 2026-05-18 15:59:52 |
| Hindalco Industries Ltd. | HINDALCO | 1050 | 1060 | 1044 | 1067.5 | 1053.1 | -14.40 | -1.35 | 4023849 | 423.75 | 1105 | 358.8 | 2026-05-18 15:58:19 |
| Hindustan Aeronautics Ltd. | HAL | 4359.4 | 4375.9 | 4175 | 4386.2 | 4326.5 | -59.70 | -1.36 | 2044382 | 884.50 | 5674.75 | 1771.25 | 2026-05-18 15:59:01 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2263.1 | 2265 | 2224.7 | 2272.2 | 2254.2 | -18.00 | -0.79 | 1118204 | 252.07 | 3035 | 2022.5 | 2026-05-18 15:59:52 |
| Hyundai Motor India Ltd. | HYUNDAI | 1807 | 1808.1 | 1766.1 | 1825.2 | 1781.9 | -43.30 | -2.37 | 1409253 | 251.11 | 2026-05-18 15:59:30 | ||
| ICICI Bank Ltd. | ICICIBANK | 1235.5 | 1253.7 | 1232 | 1244.5 | 1251.1 | 6.60 | 0.53 | 13918850 | 1741.39 | 1500 | 796 | 2026-05-18 15:59:52 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1820 | 1830 | 1789.5 | 1835.2 | 1813 | -22.20 | -1.21 | 306298 | 55.53 | 2301.9 | 1049.05 | 2026-05-18 15:44:09 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 507.95 | 520.8 | 488.6 | 535.6 | 515.4 | -20.20 | -3.77 | 6777357 | 349.30 | 796.8 | 380.7 | 2026-05-18 15:49:44 |
| Indian Oil Corporation Ltd. | IOC | 134 | 134 | 130.53 | 134.48 | 131.81 | -2.67 | -1.99 | 15772188 | 207.89 | 196.8 | 65.2 | 2026-05-18 15:59:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 535 | 535.05 | 523 | 535.95 | 531.85 | -4.10 | -0.76 | 753272 | 40.06 | 1138.9 | 492.65 | 2026-05-18 15:49:52 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98 | 98.02 | 95.17 | 98.86 | 97.66 | -1.20 | -1.21 | 13047543 | 127.42 | 229 | 20.8 | 2026-05-18 15:59:23 |
| IndusInd Bank Ltd. | INDUSINDBK | 885.75 | 895.9 | 870.2 | 886.4 | 892.15 | 5.75 | 0.65 | 1421988 | 126.86 | 1694.5 | 606 | 2026-05-18 15:57:57 |
| Info Edge (India) Ltd. | NAUKRI | 922.5 | 934.1 | 914.8 | 928.1 | 925.95 | -2.15 | -0.23 | 3643999 | 337.42 | 9128.9 | 914.8 | 2026-05-18 15:45:23 |
| Infosys Ltd. | INFY | 1119 | 1146.1 | 1118 | 1119 | 1142.5 | 23.50 | 2.10 | 12096377 | 1382.01 | 2006.45 | 1089 | 2026-05-18 15:59:59 |
| Interglobe Aviation Ltd. | INDIGO | 4268.1 | 4293.9 | 4226 | 4314.9 | 4275.7 | -39.20 | -0.91 | 524878 | 224.42 | 6232.5 | 1676 | 2026-05-18 15:49:59 |
| ITC Ltd. | ITC | 309.45 | 312.3 | 306.5 | 309.45 | 310.15 | 0.70 | 0.23 | 14422870 | 447.33 | 528.5 | 287 | 2026-05-18 15:59:32 |
| Jindal Steel Ltd. | JINDALSTEL | 1229.2 | 1246.3 | 1200.7 | 1232 | 1231.8 | -0.20 | -0.02 | 923644 | 113.77 | 1306.2 | 377 | 2026-05-18 15:54:23 |
| JIO Financial Services Ltd. | JIOFIN | 230 | 233.33 | 227.21 | 233.06 | 232.63 | -0.43 | -0.18 | 13156323 | 306.06 | 2026-05-18 15:49:57 | ||
| JSW Energy Ltd. | JSWENERGY | 521 | 531 | 508.1 | 515.05 | 529.05 | 14.00 | 2.72 | 5849540 | 309.47 | 804.9 | 204.65 | 2026-05-18 15:49:54 |
| JSW Steel Ltd. | JSWSTEEL | 1280 | 1302 | 1258.3 | 1278.8 | 1292.8 | 14.00 | 1.09 | 2965088 | 383.33 | 1314 | 614.2 | 2026-05-18 15:49:22 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 382 | 393 | 380.3 | 387.05 | 391.8 | 4.75 | 1.23 | 14575831 | 571.08 | 2301.9 | 345.5 | 2026-05-18 15:59:37 |
| Larsen & Toubro Ltd. | LT | 3873.9 | 3924.7 | 3852 | 3909 | 3917.8 | 8.80 | 0.23 | 1771554 | 694.06 | 4440 | 1797.4 | 2026-05-18 15:49:59 |
| Life Insurance Corporation of India | LICI | 795.85 | 795.85 | 777.7 | 799.15 | 791.4 | -7.75 | -0.97 | 943313 | 74.65 | 1222 | 530.05 | 2026-05-18 15:59:52 |
| Lodha Developers Ltd. | LODHA | 833.4 | 861.2 | 830.2 | 849.95 | 857.75 | 7.80 | 0.92 | 2353716 | 201.89 | 1649.95 | 355.5 | 2026-05-18 15:59:07 |
| LTM Ltd. | LTM | 3968.4 | 4094.5 | 3947.4 | 3968.4 | 4074.6 | 106.20 | 2.68 | 446750 | 182.03 | 6767.95 | 3802 | 2026-05-18 15:49:59 |
| Mahindra & Mahindra Ltd. | M&M | 3100 | 3111.7 | 3050 | 3123.1 | 3083.7 | -39.40 | -1.26 | 1962357 | 605.13 | 3839.9 | 1123.4 | 2026-05-18 15:59:58 |
| Marico Ltd. | MARICO | 841.15 | 844.8 | 830.45 | 841.15 | 833.75 | -7.40 | -0.88 | 1500121 | 125.07 | 848.8 | 462.7 | 2026-05-18 15:57:40 |
| Maruti Suzuki India Ltd. | MARUTI | 13127 | 13139 | 12850 | 13221 | 13016 | -205.00 | -1.55 | 373181 | 485.73 | 17370 | 8076.05 | 2026-05-18 15:49:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1040 | 1063 | 1024.3 | 1050.1 | 1058.55 | 8.45 | 0.80 | 1558086 | 164.93 | 1314.3 | 354.1 | 2026-05-18 15:54:09 |
| Nestle India Ltd. | NESTLEIND | 1430.5 | 1444.7 | 1418.1 | 1430.5 | 1431.7 | 1.20 | 0.08 | 2030844 | 290.76 | 24745 | 1084.7 | 2026-05-18 15:49:43 |
| NTPC Ltd. | NTPC | 393 | 393.85 | 384.9 | 395.25 | 388.3 | -6.95 | -1.76 | 7632455 | 296.37 | 448.45 | 152.6 | 2026-05-18 15:49:56 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 299.35 | 300.7 | 295.1 | 299.35 | 297.2 | -2.15 | -0.72 | 10521642 | 312.70 | 345 | 121.5 | 2026-05-18 15:59:55 |
| Pidilite Industries Ltd. | PIDILITIND | 1456 | 1456.6 | 1428.2 | 1467.7 | 1450.2 | -17.50 | -1.19 | 655599 | 95.07 | 3415 | 1259 | 2026-05-18 15:59:52 |
| Power Finance Corporation Ltd. | PFC | 443.8 | 443.8 | 427.4 | 445.75 | 429.8 | -15.95 | -3.58 | 4593531 | 197.43 | 580 | 100.85 | 2026-05-18 15:49:24 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 296.3 | 298.45 | 290.2 | 305.85 | 296.55 | -9.30 | -3.04 | 16035828 | 475.54 | 366.25 | 186.35 | 2026-05-18 15:49:30 |
| Punjab National Bank | PNB | 101 | 101 | 98.5 | 102.05 | 99.49 | -2.56 | -2.51 | 62401719 | 620.83 | 142.9 | 32.15 | 2026-05-18 15:49:59 |
| REC Ltd. | RECLTD | 345 | 345 | 331.65 | 345.85 | 333.7 | -12.15 | -3.51 | 6158908 | 205.52 | 654 | 91.05 | 2026-05-18 15:49:41 |
| Reliance Industries Ltd. | RELIANCE | 1334 | 1342 | 1318.7 | 1336.4 | 1335.9 | -0.50 | -0.04 | 13022473 | 1739.67 | 3217.6 | 1114.85 | 2026-05-18 15:59:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 128.95 | 129.09 | 125.15 | 129.92 | 128.75 | -1.17 | -0.90 | 19541162 | 251.59 | 216.99 | 61.8 | 2026-05-18 15:59:46 |
| SBI Cards And Payment Services Ltd. | SBICARD | 622.2 | 626.5 | 612.1 | 626 | 624 | -2.00 | -0.32 | 838249 | 52.31 | 1028.65 | 612.1 | 2026-05-18 15:49:13 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1846 | 1867.5 | 1825.3 | 1864.5 | 1860.4 | -4.10 | -0.22 | 746942 | 138.96 | 2132 | 1054 | 2026-05-18 15:52:37 |
| Shree Cement Ltd. | SHREECEM | 24800 | 24905 | 24160 | 24970 | 24475 | -495.00 | -1.98 | 14351 | 35.12 | 32490 | 20150 | 2026-05-18 15:48:31 |
| Shriram Finance Ltd. | SHRIRAMFIN | 923.8 | 937.65 | 911 | 937.9 | 933.7 | -4.20 | -0.45 | 5232089 | 488.52 | 3652.25 | 493.35 | 2026-05-18 15:59:07 |
| Siemens Energy India Ltd. | ENRIN | 3086.1 | 3099.9 | 3013.6 | 3086.1 | 3060.7 | -25.40 | -0.82 | 204190 | 62.50 | 2026-05-18 15:59:04 | ||
| Siemens Ltd. | SIEMENS | 3572 | 3572 | 3454.5 | 3587.9 | 3535.1 | -52.80 | -1.47 | 305148 | 107.87 | 8129.9 | 2450 | 2026-05-18 15:58:43 |
| SRF Ltd. | SRF | 2666 | 2685 | 2607.2 | 2689.5 | 2639.9 | -49.60 | -1.84 | 227858 | 60.15 | 3325 | 2040 | 2026-05-18 15:59:35 |
| State Bank Of India | SBIN | 952 | 954.9 | 933.9 | 963.2 | 939.4 | -23.80 | -2.47 | 16554877 | 1555.17 | 1234.7 | 499.35 | 2026-05-18 15:59:55 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1878.2 | 1911 | 1865 | 1878.2 | 1905.8 | 27.60 | 1.47 | 3456331 | 658.71 | 1960.35 | 856.8 | 2026-05-18 15:59:43 |
| Tata Consultancy Services Ltd. | TCS | 2264 | 2292.9 | 2252.2 | 2264 | 2283.2 | 19.20 | 0.85 | 3773324 | 861.53 | 4592.25 | 2206.4 | 2026-05-18 15:49:57 |
| Tata Consumer Products Ltd. | TATACONSUM | 1230.7 | 1233.4 | 1215.1 | 1234 | 1231 | -3.00 | -0.24 | 1494098 | 183.92 | 1282.7 | 686.6 | 2026-05-18 15:53:16 |
| Tata Motors Ltd. | TMCV | 373 | 383.65 | 365.9 | 377.95 | 379.8 | 1.85 | 0.49 | 11421572 | 433.79 | 2026-05-18 15:59:51 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 354.8 | 358.25 | 351.1 | 356.55 | 353.15 | -3.40 | -0.95 | 10409685 | 367.62 | 1179 | 294.3 | 2026-05-18 15:59:52 |
| Tata Power Company Ltd. | TATAPOWER | 404.6 | 405.7 | 395.95 | 407 | 404.35 | -2.65 | -0.65 | 6007649 | 242.92 | 494.85 | 182.35 | 2026-05-18 15:59:36 |
| Tata Steel Ltd. | TATASTEEL | 211 | 211.82 | 205.05 | 216.84 | 209.71 | -7.13 | -3.29 | 73796001 | 1547.58 | 224.4 | 95 | 2026-05-18 15:59:59 |
| Tech Mahindra Ltd. | TECHM | 1363.7 | 1437.7 | 1363.7 | 1370.5 | 1430 | 59.50 | 4.34 | 6204605 | 887.26 | 1854 | 981.05 | 2026-05-18 15:49:42 |
| The Indian Hotels Company Ltd. | INDHOTEL | 651 | 651 | 633.4 | 656.25 | 648.55 | -7.70 | -1.17 | 3030365 | 196.53 | 894.9 | 263.35 | 2026-05-18 15:56:49 |
| Titan Company Ltd. | TITAN | 4130.1 | 4182.7 | 4065.6 | 4169.1 | 4169.7 | 0.60 | 0.01 | 851825 | 355.19 | 4605 | 2269.6 | 2026-05-18 15:59:58 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4357 | 4429.9 | 4306 | 4405.7 | 4393.7 | -12.00 | -0.27 | 329331 | 144.70 | 4555.1 | 1445.55 | 2026-05-18 15:55:27 |
| Trent Ltd. | TRENT | 4051 | 4068.7 | 3980.6 | 4101.3 | 4032.3 | -69.00 | -1.68 | 1080689 | 435.77 | 8345 | 1155 | 2026-05-18 15:58:18 |
| TVS Motor Company Ltd. | TVSMOTOR | 3430 | 3435.9 | 3275 | 3466.8 | 3291 | -175.80 | -5.07 | 2579482 | 848.91 | 3970 | 925 | 2026-05-18 15:58:34 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11447 | 11599 | 11253 | 11487 | 11561 | 74.00 | 0.64 | 233666 | 270.14 | 13110 | 6005 | 2026-05-18 15:42:48 |
| United Spirits Ltd. | UNITDSPR | 1320.3 | 1320.3 | 1271.3 | 1320.7 | 1315.7 | -5.00 | -0.38 | 837730 | 110.22 | 1700 | 730.55 | 2026-05-18 15:49:02 |
| Varun Beverages Ltd. | VBL | 503.8 | 514.7 | 494.3 | 503.8 | 511.5 | 7.70 | 1.53 | 4593867 | 234.98 | 1702.8 | 381 | 2026-05-18 15:49:32 |
| Vedanta Ltd. | VEDL | 323.9 | 329.35 | 320.65 | 331.05 | 327 | -4.05 | -1.22 | 21115770 | 690.49 | 795 | 208.1 | 2026-05-18 15:59:55 |
| Wipro Ltd. | WIPRO | 190.99 | 192.75 | 189.2 | 190 | 192.17 | 2.17 | 1.14 | 16327369 | 313.76 | 596 | 186.5 | 2026-05-18 15:59:58 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1010 | 1010 | 987.85 | 1011.7 | 991.1 | -20.60 | -2.04 | 1296063 | 128.45 | 1324.3 | 350.25 | 2026-05-18 15:59:45 |