Select Exchange & Index:
NIFTY100
24504.55
updated on: 18-May-2026 [12:59]
Advances - 31 |
Declines - 79 |
Unchanged - 0
Overview
| Open | 24406.15 | Prev. Close | 24572.15 |
|---|---|---|---|
| Day High | 24505.45 | 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 | 6400 | 19.00 | 0.30 |
| Asian Paints Ltd. | 2605.6 | 2611.8 | 6.20 | 0.24 |
| Bajaj Finance Ltd. | 910.45 | 918.15 | 7.70 | 0.85 |
| Bajaj Finserv Ltd. | 1728.1 | 1732 | 3.90 | 0.23 |
| Bharti Airtel Ltd. | 1905.4 | 1950.2 | 44.80 | 2.35 |
| Cipla Ltd. | 1432.1 | 1434.6 | 2.50 | 0.17 |
| Coal India Ltd. | 462.2 | 463.1 | 0.90 | 0.19 |
| Divi's Laboratories Ltd. | 6760.5 | 6793 | 32.50 | 0.48 |
| Grasim Industries Ltd. | 2933.8 | 2943.3 | 9.50 | 0.32 |
| HCL Technologies Ltd. | 1132.6 | 1143.5 | 10.90 | 0.96 |
| HDFC Bank Ltd. | 767.5 | 772.85 | 5.35 | 0.70 |
| ICICI Bank Ltd. | 1244.5 | 1245.5 | 1.00 | 0.08 |
| IndusInd Bank Ltd. | 886.4 | 889.8 | 3.40 | 0.38 |
| Infosys Ltd. | 1119 | 1138.5 | 19.50 | 1.74 |
| ITC Ltd. | 309.45 | 309.65 | 0.20 | 0.06 |
| Jindal Steel Ltd. | 1232 | 1236.7 | 4.70 | 0.38 |
| JSW Energy Ltd. | 515.05 | 518.6 | 3.55 | 0.69 |
| JSW Steel Ltd. | 1278.8 | 1298.5 | 19.70 | 1.54 |
| Kotak Mahindra Bank Ltd. | 387.05 | 389.85 | 2.80 | 0.72 |
| Larsen & Toubro Ltd. | 3909 | 3921.9 | 12.90 | 0.33 |
| Lodha Developers Ltd. | 849.95 | 851.5 | 1.55 | 0.18 |
| LTM Ltd. | 3968.4 | 4072.8 | 104.40 | 2.63 |
| Max Healthcare Institute Ltd. | 1050.1 | 1055.5 | 5.40 | 0.51 |
| Reliance Industries Ltd. | 1336.4 | 1337.4 | 1.00 | 0.07 |
| Sun Pharmaceutical Industries Ltd. | 1878.2 | 1897.5 | 19.30 | 1.03 |
| Tata Consultancy Services Ltd. | 2264 | 2283.8 | 19.80 | 0.87 |
| Tata Motors Ltd. | 377.95 | 378.85 | 0.90 | 0.24 |
| Tech Mahindra Ltd. | 1370.5 | 1427 | 56.50 | 4.12 |
| Ultratech Cement Ltd. | 11487 | 11530 | 43.00 | 0.37 |
| Varun Beverages Ltd. | 503.8 | 507.9 | 4.10 | 0.81 |
| Wipro Ltd. | 190 | 191.92 | 1.92 | 1.01 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Energy Solutions Ltd. | 1303.6 | 1275 | -28.60 | -2.19 |
| Adani Enterprises Ltd. | 2716 | 2661.1 | -54.90 | -2.02 |
| Adani Green Energy Ltd. | 1379 | 1339.2 | -39.80 | -2.89 |
| Adani Ports and Special Economic Zone Ltd. | 1795.1 | 1777.4 | -17.70 | -0.99 |
| Adani Power Ltd. | 221.33 | 219.44 | -1.89 | -0.85 |
| Adani Total Gas Ltd. | 616.25 | 603.5 | -12.75 | -2.07 |
| Ambuja Cements Ltd. | 433.75 | 428.3 | -5.45 | -1.26 |
| Apollo Hospitals Enterprise Ltd. | 8082.5 | 8071 | -11.50 | -0.14 |
| Avenue Supermarts Ltd. | 4358.7 | 4309.5 | -49.20 | -1.13 |
| Axis Bank Ltd. | 1244.8 | 1233.8 | -11.00 | -0.88 |
| Bajaj Auto Ltd. | 10377.5 | 10214.5 | -163.00 | -1.57 |
| Bajaj Holdings & Investment Ltd. | 10308 | 10302 | -6.00 | -0.06 |
| Bajaj Housing Finance Ltd. | 83.85 | 82.35 | -1.50 | -1.79 |
| Bank Of Baroda | 261.4 | 258.7 | -2.70 | -1.03 |
| Berger Paints India Ltd. | 533.45 | 522.6 | -10.85 | -2.03 |
| Bharat Electronics Ltd. | 423.65 | 422.35 | -1.30 | -0.31 |
| Bharat Heavy Electricals Ltd. | 398.3 | 390.85 | -7.45 | -1.87 |
| Bharat Petroleum Corporation Ltd. | 284.45 | 281.45 | -3.00 | -1.05 |
| Bosch Ltd. | 37740 | 37265 | -475.00 | -1.26 |
| Britannia Industries Ltd. | 5406 | 5363 | -43.00 | -0.80 |
| Canara Bank | 128.07 | 124.66 | -3.41 | -2.66 |
| CG Power and Industrial Solutions Ltd. | 838.2 | 813.75 | -24.45 | -2.92 |
| Cholamandalam Investment and Finance Company Ltd. | 1546.3 | 1519.9 | -26.40 | -1.71 |
| Colgate-Palmolive (India) Ltd. | 2160 | 2130.4 | -29.60 | -1.37 |
| Dabur India Ltd. | 467.7 | 455.7 | -12.00 | -2.57 |
| DLF Ltd. | 566.75 | 563.9 | -2.85 | -0.50 |
| Dr. Reddy's Laboratories Ltd. | 1336.7 | 1334 | -2.70 | -0.20 |
| Eicher Motors Ltd. | 7014.5 | 6953.5 | -61.00 | -0.87 |
| Eternal Ltd. | 241.18 | 236.18 | -5.00 | -2.07 |
| GAIL (India) Ltd. | 162.13 | 159.56 | -2.57 | -1.59 |
| Godrej Consumer Products Ltd. | 1039.2 | 1011.5 | -27.70 | -2.67 |
| Havells India Ltd. | 1209.6 | 1190.7 | -18.90 | -1.56 |
| HDFC Life Insurance Company Ltd. | 608.7 | 602.05 | -6.65 | -1.09 |
| Hero MotoCorp Ltd. | 5064.5 | 4978.5 | -86.00 | -1.70 |
| Hindalco Industries Ltd. | 1067.5 | 1053.2 | -14.30 | -1.34 |
| Hindustan Aeronautics Ltd. | 4386.2 | 4251.5 | -134.70 | -3.07 |
| Hindustan Unilever Ltd. | 2272.2 | 2248.1 | -24.10 | -1.06 |
| Hyundai Motor India Ltd. | 1825.2 | 1776.8 | -48.40 | -2.65 |
| ICICI Lombard General Insurance Company Ltd. | 1835.2 | 1813.3 | -21.90 | -1.19 |
| ICICI Prudential Life Insurance Company Ltd. | 535.6 | 512 | -23.60 | -4.41 |
| Indian Oil Corporation Ltd. | 134.48 | 131.58 | -2.90 | -2.16 |
| Indian Railway Catering And Tourism Corporation Ltd. | 535.95 | 531.6 | -4.35 | -0.81 |
| Indian Railway Finance Corporation Ltd. | 98.86 | 96.53 | -2.33 | -2.36 |
| Info Edge (India) Ltd. | 928.1 | 924.85 | -3.25 | -0.35 |
| Interglobe Aviation Ltd. | 4314.9 | 4269.9 | -45.00 | -1.04 |
| JIO Financial Services Ltd. | 233.06 | 231.4 | -1.66 | -0.71 |
| Life Insurance Corporation of India | 799.15 | 786.8 | -12.35 | -1.55 |
| Mahindra & Mahindra Ltd. | 3123.1 | 3108 | -15.10 | -0.48 |
| Marico Ltd. | 841.15 | 836.75 | -4.40 | -0.52 |
| Maruti Suzuki India Ltd. | 13221 | 13064 | -157.00 | -1.19 |
| Nestle India Ltd. | 1430.5 | 1429.4 | -1.10 | -0.08 |
| NTPC Ltd. | 395.25 | 390.2 | -5.05 | -1.28 |
| Oil & Natural Gas Corporation Ltd. | 299.35 | 297.1 | -2.25 | -0.75 |
| Pidilite Industries Ltd. | 1467.7 | 1452.8 | -14.90 | -1.02 |
| Power Finance Corporation Ltd. | 445.75 | 428.95 | -16.80 | -3.77 |
| Power Grid Corporation Of India Ltd. | 305.85 | 294.3 | -11.55 | -3.78 |
| Punjab National Bank | 102.05 | 99 | -3.05 | -2.99 |
| REC Ltd. | 345.85 | 332.9 | -12.95 | -3.74 |
| Samvardhana Motherson International Ltd. | 129.92 | 127.89 | -2.03 | -1.56 |
| SBI Cards And Payment Services Ltd. | 626 | 623.95 | -2.05 | -0.33 |
| SBI Life Insurance Company Ltd. | 1864.5 | 1858.4 | -6.10 | -0.33 |
| Shree Cement Ltd. | 24970 | 24450 | -520.00 | -2.08 |
| Shriram Finance Ltd. | 937.9 | 924.6 | -13.30 | -1.42 |
| Siemens Energy India Ltd. | 3086.1 | 3043 | -43.10 | -1.40 |
| Siemens Ltd. | 3587.9 | 3503.5 | -84.40 | -2.35 |
| SRF Ltd. | 2689.5 | 2635.6 | -53.90 | -2.00 |
| State Bank Of India | 963.2 | 941.8 | -21.40 | -2.22 |
| Tata Consumer Products Ltd. | 1234 | 1228.5 | -5.50 | -0.45 |
| Tata Motors Passenger Vehicles Ltd. | 356.55 | 352.7 | -3.85 | -1.08 |
| Tata Power Company Ltd. | 407 | 399.25 | -7.75 | -1.90 |
| Tata Steel Ltd. | 216.84 | 210.21 | -6.63 | -3.06 |
| The Indian Hotels Company Ltd. | 656.25 | 645.8 | -10.45 | -1.59 |
| Titan Company Ltd. | 4169.1 | 4137.2 | -31.90 | -0.77 |
| Torrent Pharmaceuticals Ltd. | 4405.7 | 4400.7 | -5.00 | -0.11 |
| Trent Ltd. | 4101.3 | 4012.1 | -89.20 | -2.17 |
| TVS Motor Company Ltd. | 3466.8 | 3336.6 | -130.20 | -3.76 |
| United Spirits Ltd. | 1320.7 | 1300.9 | -19.80 | -1.50 |
| Vedanta Ltd. | 331.05 | 326.75 | -4.30 | -1.30 |
| Zydus Lifesciences Ltd. | 1011.7 | 991.25 | -20.45 | -2.02 |
Market Stats
Advances
31
Declines
79
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 | 6400.5 | 6225 | 6381 | 6400 | 19.00 | 0.30 | 221184 | 141.56 | 9149.95 | 2640 | 2026-05-18 12:59:59 |
| Adani Energy Solutions Ltd. | ADANIENSOL | 1295 | 1295.8 | 1248.2 | 1303.6 | 1275 | -28.60 | -2.19 | 1639792 | 209.07 | 4236.75 | 588 | 2026-05-18 12:59:56 |
| Adani Enterprises Ltd. | ADANIENT | 2700 | 2710 | 2647.5 | 2716 | 2661.1 | -54.90 | -2.02 | 1386594 | 368.99 | 4190 | 1017.45 | 2026-05-18 12:59:59 |
| Adani Green Energy Ltd. | ADANIGREEN | 1374.9 | 1374.9 | 1312.4 | 1379 | 1339.2 | -39.80 | -2.89 | 2382309 | 319.04 | 2572 | 439.1 | 2026-05-18 12:59:56 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1785.5 | 1785.5 | 1745 | 1795.1 | 1777.4 | -17.70 | -0.99 | 1255937 | 223.23 | 1823.9 | 395.1 | 2026-05-18 12:59:59 |
| Adani Power Ltd. | ADANIPOWER | 221 | 223.5 | 218.03 | 221.33 | 219.44 | -1.89 | -0.85 | 21483286 | 471.43 | 895.85 | 128.1 | 2026-05-18 12:59:55 |
| Adani Total Gas Ltd. | ATGL | 611 | 615.9 | 596.15 | 616.25 | 603.5 | -12.75 | -2.07 | 986388 | 59.53 | 4000 | 462.8 | 2026-05-18 12:59:56 |
| Ambuja Cements Ltd. | AMBUJACEM | 430 | 430 | 421.1 | 433.75 | 428.3 | -5.45 | -1.26 | 1132902 | 48.52 | 706.95 | 315.3 | 2026-05-18 12:59:56 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8062.5 | 8099 | 8012.5 | 8082.5 | 8071 | -11.50 | -0.14 | 169864 | 137.10 | 8180 | 3987.85 | 2026-05-18 12:59:56 |
| Asian Paints Ltd. | ASIANPAINT | 2580.1 | 2613.7 | 2556 | 2605.6 | 2611.8 | 6.20 | 0.24 | 415830 | 108.61 | 3582.9 | 2115 | 2026-05-18 12:59:59 |
| Avenue Supermarts Ltd. | DMART | 4335.3 | 4345.6 | 4268 | 4358.7 | 4309.5 | -49.20 | -1.13 | 77489 | 33.39 | 5484.85 | 3292 | 2026-05-18 12:59:55 |
| Axis Bank Ltd. | AXISBANK | 1239 | 1239 | 1222.1 | 1244.8 | 1233.8 | -11.00 | -0.88 | 2888235 | 356.35 | 1418.3 | 707.7 | 2026-05-18 12:59:59 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10325 | 10326 | 10144.5 | 10377.5 | 10214.5 | -163.00 | -1.57 | 187525 | 191.55 | 12774 | 3461.25 | 2026-05-18 12:59:59 |
| Bajaj Finance Ltd. | BAJFINANCE | 900 | 918.6 | 890.7 | 910.45 | 918.15 | 7.70 | 0.85 | 2635948 | 242.02 | 9788 | 787.9 | 2026-05-18 12:59:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1715 | 1732 | 1693.8 | 1728.1 | 1732 | 3.90 | 0.23 | 389027 | 67.38 | 2195 | 1215 | 2026-05-18 12:59:56 |
| Bajaj Holdings & Investment Ltd. | BAJAJHLDNG | 10250 | 10344 | 10100 | 10308 | 10302 | -6.00 | -0.06 | 16402 | 16.90 | 14763 | 5276.95 | 2026-05-18 12:59:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 83.01 | 83.35 | 81.8 | 83.85 | 82.35 | -1.50 | -1.79 | 2328644 | 19.18 | 2026-05-18 12:59:56 | ||
| Bank Of Baroda | BANKBARODA | 260 | 260 | 255.3 | 261.4 | 258.7 | -2.70 | -1.03 | 4200371 | 108.66 | 325.5 | 117 | 2026-05-18 12:59:56 |
| Berger Paints India Ltd. | BERGEPAINT | 525.5 | 526.1 | 510.6 | 533.45 | 522.6 | -10.85 | -2.03 | 216098 | 11.29 | 759 | 391.1 | 2026-05-18 12:59:57 |
| Bharat Electronics Ltd. | BEL | 423.85 | 424 | 414.6 | 423.65 | 422.35 | -1.30 | -0.31 | 5556017 | 234.66 | 473.45 | 87 | 2026-05-18 12:59:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 395.6 | 395.6 | 386.1 | 398.3 | 390.85 | -7.45 | -1.87 | 6491419 | 253.72 | 417.9 | 51.35 | 2026-05-18 12:59:56 |
| Bharat Petroleum Corporation Ltd. | BPCL | 282 | 282 | 276.6 | 284.45 | 281.45 | -3.00 | -1.05 | 4909024 | 138.16 | 687.95 | 234.01 | 2026-05-18 12:59:56 |
| Bharti Airtel Ltd. | BHARTIARTL | 1904.8 | 1953.8 | 1890.4 | 1905.4 | 1950.2 | 44.80 | 2.35 | 8768386 | 1710.01 | 2174.5 | 686.2 | 2026-05-18 12:59:59 |
| Bosch Ltd. | BOSCHLTD | 37735 | 37740 | 37070 | 37740 | 37265 | -475.00 | -1.26 | 9589 | 35.73 | 41945 | 15300 | 2026-05-18 12:59:56 |
| Britannia Industries Ltd. | BRITANNIA | 5385.5 | 5385.5 | 5289.5 | 5406 | 5363 | -43.00 | -0.80 | 175337 | 94.03 | 6469.9 | 3564.1 | 2026-05-18 12:59:56 |
| Canara Bank | CANBK | 127 | 127 | 124.05 | 128.07 | 124.66 | -3.41 | -2.66 | 12659889 | 157.82 | 632.9 | 78.6 | 2026-05-18 12:59:59 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 825.95 | 830 | 805.3 | 838.2 | 813.75 | -24.45 | -2.92 | 2133517 | 173.61 | 886.8 | 212.1 | 2026-05-18 12:59:56 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1538 | 1538 | 1500 | 1546.3 | 1519.9 | -26.40 | -1.71 | 424396 | 64.50 | 1831.5 | 658 | 2026-05-18 12:59:57 |
| Cipla Ltd. | CIPLA | 1422 | 1442.1 | 1411.8 | 1432.1 | 1434.6 | 2.50 | 0.17 | 1171318 | 168.04 | 1702.05 | 852 | 2026-05-18 12:59:59 |
| Coal India Ltd. | COALINDIA | 462 | 468.5 | 457.05 | 462.2 | 463.1 | 0.90 | 0.19 | 4731899 | 219.13 | 543.55 | 207.6 | 2026-05-18 12:59:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2150 | 2150 | 2113.6 | 2160 | 2130.4 | -29.60 | -1.37 | 74434 | 15.86 | 3890 | 1434.6 | 2026-05-18 12:59:56 |
| Dabur India Ltd. | DABUR | 466.8 | 466.8 | 453.9 | 467.7 | 455.7 | -12.00 | -2.57 | 558476 | 25.45 | 672 | 403.35 | 2026-05-18 12:59:58 |
| Divi's Laboratories Ltd. | DIVISLAB | 6750.5 | 6799 | 6658 | 6760.5 | 6793 | 32.50 | 0.48 | 217372 | 147.66 | 7071.5 | 2730 | 2026-05-18 12:59:59 |
| DLF Ltd. | DLF | 560.75 | 565.85 | 554 | 566.75 | 563.9 | -2.85 | -0.50 | 1906265 | 107.49 | 967.6 | 336.5 | 2026-05-18 12:59:59 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1336.5 | 1341.9 | 1322 | 1336.7 | 1334 | -2.70 | -0.20 | 1096587 | 146.28 | 7107.45 | 1020 | 2026-05-18 12:59:59 |
| Eicher Motors Ltd. | EICHERMOT | 6970 | 6974.5 | 6813 | 7014.5 | 6953.5 | -61.00 | -0.87 | 186730 | 129.84 | 8230 | 2836 | 2026-05-18 12:59:59 |
| Eternal Ltd. | ETERNAL | 238.18 | 239.4 | 233.61 | 241.18 | 236.18 | -5.00 | -2.07 | 14334033 | 338.54 | 368.45 | 44.35 | 2026-05-18 12:59:59 |
| GAIL (India) Ltd. | GAIL | 160.65 | 161 | 157.64 | 162.13 | 159.56 | -2.57 | -1.59 | 9102675 | 145.24 | 246.3 | 83 | 2026-05-18 12:59:59 |
| Godrej Consumer Products Ltd. | GODREJCP | 1035.5 | 1035.5 | 1001.5 | 1039.2 | 1011.5 | -27.70 | -2.67 | 1600233 | 161.86 | 1541.85 | 793.85 | 2026-05-18 12:59:58 |
| Grasim Industries Ltd. | GRASIM | 2906 | 2946.5 | 2885.2 | 2933.8 | 2943.3 | 9.50 | 0.32 | 348161 | 102.47 | 3007.3 | 1527.05 | 2026-05-18 12:59:59 |
| Havells India Ltd. | HAVELLS | 1206 | 1206 | 1176.3 | 1209.6 | 1190.7 | -18.90 | -1.56 | 350760 | 41.76 | 2106 | 1024.5 | 2026-05-18 12:59:59 |
| HCL Technologies Ltd. | HCLTECH | 1129 | 1147.3 | 1121.4 | 1132.6 | 1143.5 | 10.90 | 0.96 | 1481595 | 169.42 | 2012.2 | 882 | 2026-05-18 12:59:58 |
| HDFC Bank Ltd. | HDFCBANK | 759 | 773 | 751.35 | 767.5 | 772.85 | 5.35 | 0.70 | 15838924 | 1224.11 | 2037.7 | 726.65 | 2026-05-18 12:59:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 600.7 | 605.6 | 594.05 | 608.7 | 602.05 | -6.65 | -1.09 | 2471734 | 148.81 | 820.75 | 457.8 | 2026-05-18 12:59:59 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5034.5 | 5034.5 | 4924 | 5064.5 | 4978.5 | -86.00 | -1.70 | 231270 | 115.14 | 6388.5 | 2246 | 2026-05-18 12:59:59 |
| Hindalco Industries Ltd. | HINDALCO | 1050 | 1060 | 1044 | 1067.5 | 1053.2 | -14.30 | -1.34 | 2464113 | 259.52 | 1105 | 358.8 | 2026-05-18 12:59:59 |
| Hindustan Aeronautics Ltd. | HAL | 4359.4 | 4375.9 | 4175 | 4386.2 | 4251.5 | -134.70 | -3.07 | 1392136 | 591.87 | 5674.75 | 1771.25 | 2026-05-18 12:59:59 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2263.1 | 2264.8 | 2224.7 | 2272.2 | 2248.1 | -24.10 | -1.06 | 575635 | 129.41 | 3035 | 2022.5 | 2026-05-18 12:59:59 |
| Hyundai Motor India Ltd. | HYUNDAI | 1807 | 1808.1 | 1766.1 | 1825.2 | 1776.8 | -48.40 | -2.65 | 937530 | 166.58 | 2026-05-18 12:59:58 | ||
| ICICI Bank Ltd. | ICICIBANK | 1235.5 | 1245.9 | 1232 | 1244.5 | 1245.5 | 1.00 | 0.08 | 6766080 | 842.72 | 1500 | 796 | 2026-05-18 12:59:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1820 | 1830 | 1789.5 | 1835.2 | 1813.3 | -21.90 | -1.19 | 176835 | 32.07 | 2301.9 | 1049.05 | 2026-05-18 12:59:59 |
| ICICI Prudential Life Insurance Company Ltd. | ICICIPRULI | 507.95 | 512.15 | 488.6 | 535.6 | 512 | -23.60 | -4.41 | 4692245 | 240.24 | 796.8 | 380.7 | 2026-05-18 12:59:58 |
| Indian Oil Corporation Ltd. | IOC | 134 | 134 | 130.53 | 134.48 | 131.58 | -2.90 | -2.16 | 10143342 | 133.47 | 196.8 | 65.2 | 2026-05-18 12:59:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 535 | 535.05 | 523 | 535.95 | 531.6 | -4.35 | -0.81 | 507555 | 26.98 | 1138.9 | 492.65 | 2026-05-18 12:59:59 |
| Indian Railway Finance Corporation Ltd. | IRFC | 98 | 98.02 | 95.17 | 98.86 | 96.53 | -2.33 | -2.36 | 9218981 | 88.99 | 229 | 20.8 | 2026-05-18 12:59:59 |
| IndusInd Bank Ltd. | INDUSINDBK | 885.75 | 890 | 870.2 | 886.4 | 889.8 | 3.40 | 0.38 | 744359 | 66.23 | 1694.5 | 606 | 2026-05-18 12:59:59 |
| Info Edge (India) Ltd. | NAUKRI | 922.5 | 928.4 | 914.8 | 928.1 | 924.85 | -3.25 | -0.35 | 1543393 | 142.74 | 9128.9 | 914.8 | 2026-05-18 12:59:58 |
| Infosys Ltd. | INFY | 1119 | 1141.9 | 1118 | 1119 | 1138.5 | 19.50 | 1.74 | 7487137 | 852.41 | 2006.45 | 1089 | 2026-05-18 12:59:59 |
| Interglobe Aviation Ltd. | INDIGO | 4268.1 | 4289.8 | 4226 | 4314.9 | 4269.9 | -45.00 | -1.04 | 290995 | 124.25 | 6232.5 | 1676 | 2026-05-18 12:59:59 |
| ITC Ltd. | ITC | 309.45 | 312.3 | 306.5 | 309.45 | 309.65 | 0.20 | 0.06 | 7961350 | 246.52 | 528.5 | 287 | 2026-05-18 12:59:59 |
| Jindal Steel Ltd. | JINDALSTEL | 1229.2 | 1237.5 | 1200.7 | 1232 | 1236.7 | 4.70 | 0.38 | 467264 | 57.79 | 1306.2 | 377 | 2026-05-18 12:59:55 |
| JIO Financial Services Ltd. | JIOFIN | 230 | 231.5 | 227.21 | 233.06 | 231.4 | -1.66 | -0.71 | 8611583 | 199.27 | 2026-05-18 12:59:58 | ||
| JSW Energy Ltd. | JSWENERGY | 521 | 523.55 | 508.1 | 515.05 | 518.6 | 3.55 | 0.69 | 3864767 | 200.43 | 804.9 | 204.65 | 2026-05-18 12:59:59 |
| JSW Steel Ltd. | JSWSTEEL | 1280 | 1298.5 | 1258.3 | 1278.8 | 1298.5 | 19.70 | 1.54 | 1800879 | 233.84 | 1314 | 614.2 | 2026-05-18 12:59:59 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 382 | 389.95 | 380.3 | 387.05 | 389.85 | 2.80 | 0.72 | 7090525 | 276.42 | 2301.9 | 345.5 | 2026-05-18 12:59:59 |
| Larsen & Toubro Ltd. | LT | 3873.9 | 3922.4 | 3852 | 3909 | 3921.9 | 12.90 | 0.33 | 1044146 | 409.50 | 4440 | 1797.4 | 2026-05-18 12:59:58 |
| Life Insurance Corporation of India | LICI | 795.85 | 795.85 | 777.7 | 799.15 | 786.8 | -12.35 | -1.55 | 642281 | 50.53 | 1222 | 530.05 | 2026-05-18 12:59:59 |
| Lodha Developers Ltd. | LODHA | 833.4 | 852.4 | 830.2 | 849.95 | 851.5 | 1.55 | 0.18 | 1596977 | 135.98 | 1649.95 | 355.5 | 2026-05-18 12:59:59 |
| LTM Ltd. | LTM | 3968.4 | 4091.5 | 3947.4 | 3968.4 | 4072.8 | 104.40 | 2.63 | 266072 | 108.37 | 6767.95 | 3802 | 2026-05-18 12:59:59 |
| Mahindra & Mahindra Ltd. | M&M | 3100 | 3108.8 | 3050 | 3123.1 | 3108 | -15.10 | -0.48 | 892922 | 277.52 | 3839.9 | 1123.4 | 2026-05-18 12:59:59 |
| Marico Ltd. | MARICO | 841.15 | 844.8 | 830.45 | 841.15 | 836.75 | -4.40 | -0.52 | 955301 | 79.93 | 848.8 | 462.7 | 2026-05-18 12:59:59 |
| Maruti Suzuki India Ltd. | MARUTI | 13127 | 13139 | 12850 | 13221 | 13064 | -157.00 | -1.19 | 247525 | 323.37 | 17370 | 8076.05 | 2026-05-18 12:59:59 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1040 | 1055.5 | 1024.3 | 1050.1 | 1055.5 | 5.40 | 0.51 | 670047 | 70.72 | 1314.3 | 354.1 | 2026-05-18 12:59:55 |
| Nestle India Ltd. | NESTLEIND | 1430.5 | 1444.7 | 1418.1 | 1430.5 | 1429.4 | -1.10 | -0.08 | 1155382 | 165.15 | 24745 | 1084.7 | 2026-05-18 12:59:59 |
| NTPC Ltd. | NTPC | 393 | 393.85 | 387.1 | 395.25 | 390.2 | -5.05 | -1.28 | 3123844 | 121.89 | 448.45 | 152.6 | 2026-05-18 12:59:59 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 299.35 | 300.7 | 295.1 | 299.35 | 297.1 | -2.25 | -0.75 | 6785087 | 201.58 | 345 | 121.5 | 2026-05-18 12:59:59 |
| Pidilite Industries Ltd. | PIDILITIND | 1456 | 1456.6 | 1428.2 | 1467.7 | 1452.8 | -14.90 | -1.02 | 410425 | 59.63 | 3415 | 1259 | 2026-05-18 12:59:59 |
| Power Finance Corporation Ltd. | PFC | 443.8 | 443.8 | 427.4 | 445.75 | 428.95 | -16.80 | -3.77 | 2974301 | 127.58 | 580 | 100.85 | 2026-05-18 12:59:59 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 296.3 | 298.45 | 290.2 | 305.85 | 294.3 | -11.55 | -3.78 | 10095062 | 297.10 | 366.25 | 186.35 | 2026-05-18 12:59:58 |
| Punjab National Bank | PNB | 101 | 101 | 98.55 | 102.05 | 99 | -3.05 | -2.99 | 31792979 | 314.75 | 142.9 | 32.15 | 2026-05-18 12:59:59 |
| REC Ltd. | RECLTD | 345 | 345 | 331.65 | 345.85 | 332.9 | -12.95 | -3.74 | 4126304 | 137.36 | 654 | 91.05 | 2026-05-18 12:59:58 |
| Reliance Industries Ltd. | RELIANCE | 1334 | 1342 | 1318.7 | 1336.4 | 1337.4 | 1.00 | 0.07 | 6542901 | 875.05 | 3217.6 | 1114.85 | 2026-05-18 12:59:59 |
| Samvardhana Motherson International Ltd. | MOTHERSON | 128.95 | 128.95 | 125.15 | 129.92 | 127.89 | -2.03 | -1.56 | 12955827 | 165.69 | 216.99 | 61.8 | 2026-05-18 12:59:59 |
| SBI Cards And Payment Services Ltd. | SBICARD | 622.2 | 624.3 | 612.1 | 626 | 623.95 | -2.05 | -0.33 | 573546 | 35.79 | 1028.65 | 612.1 | 2026-05-18 12:59:59 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1846 | 1859 | 1825.3 | 1864.5 | 1858.4 | -6.10 | -0.33 | 413896 | 76.92 | 2132 | 1054 | 2026-05-18 12:59:59 |
| Shree Cement Ltd. | SHREECEM | 24800 | 24905 | 24160 | 24970 | 24450 | -520.00 | -2.08 | 9301 | 22.74 | 32490 | 20150 | 2026-05-18 12:59:59 |
| Shriram Finance Ltd. | SHRIRAMFIN | 923.8 | 926.9 | 911 | 937.9 | 924.6 | -13.30 | -1.42 | 3528422 | 326.24 | 3652.25 | 493.35 | 2026-05-18 12:59:59 |
| Siemens Energy India Ltd. | ENRIN | 3086.1 | 3099.9 | 3013.6 | 3086.1 | 3043 | -43.10 | -1.40 | 123659 | 37.63 | 2026-05-18 12:59:58 | ||
| Siemens Ltd. | SIEMENS | 3572 | 3572 | 3454.5 | 3587.9 | 3503.5 | -84.40 | -2.35 | 204297 | 71.58 | 8129.9 | 2450 | 2026-05-18 12:59:59 |
| SRF Ltd. | SRF | 2666 | 2685 | 2607.2 | 2689.5 | 2635.6 | -53.90 | -2.00 | 139972 | 36.89 | 3325 | 2040 | 2026-05-18 12:59:55 |
| State Bank Of India | SBIN | 952 | 954.9 | 933.9 | 963.2 | 941.8 | -21.40 | -2.22 | 9041850 | 851.56 | 1234.7 | 499.35 | 2026-05-18 12:59:59 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1878.2 | 1898 | 1865 | 1878.2 | 1897.5 | 19.30 | 1.03 | 1395346 | 264.77 | 1960.35 | 856.8 | 2026-05-18 12:59:59 |
| Tata Consultancy Services Ltd. | TCS | 2264 | 2286.3 | 2252.2 | 2264 | 2283.8 | 19.80 | 0.87 | 1834700 | 419.01 | 4592.25 | 2206.4 | 2026-05-18 12:59:59 |
| Tata Consumer Products Ltd. | TATACONSUM | 1230.7 | 1232.9 | 1215.1 | 1234 | 1228.5 | -5.50 | -0.45 | 1003099 | 123.23 | 1282.7 | 686.6 | 2026-05-18 12:59:59 |
| Tata Motors Ltd. | TMCV | 373 | 378.95 | 365.9 | 377.95 | 378.85 | 0.90 | 0.24 | 6540560 | 247.79 | 2026-05-18 12:59:59 | ||
| Tata Motors Passenger Vehicles Ltd. | TMPV | 354.8 | 358.25 | 351.1 | 356.55 | 352.7 | -3.85 | -1.08 | 6931538 | 244.48 | 1179 | 294.3 | 2026-05-18 12:59:58 |
| Tata Power Company Ltd. | TATAPOWER | 404.6 | 404.6 | 395.95 | 407 | 399.25 | -7.75 | -1.90 | 3620508 | 144.55 | 494.85 | 182.35 | 2026-05-18 12:59:58 |
| Tata Steel Ltd. | TATASTEEL | 211 | 211.82 | 205.05 | 216.84 | 210.21 | -6.63 | -3.06 | 52106759 | 1095.34 | 224.4 | 95 | 2026-05-18 12:59:59 |
| Tech Mahindra Ltd. | TECHM | 1363.7 | 1431.2 | 1363.7 | 1370.5 | 1427 | 56.50 | 4.12 | 4793851 | 684.08 | 1854 | 981.05 | 2026-05-18 12:59:59 |
| The Indian Hotels Company Ltd. | INDHOTEL | 651 | 651 | 633.4 | 656.25 | 645.8 | -10.45 | -1.59 | 2250919 | 145.36 | 894.9 | 263.35 | 2026-05-18 12:59:59 |
| Titan Company Ltd. | TITAN | 4130.1 | 4138.7 | 4065.6 | 4169.1 | 4137.2 | -31.90 | -0.77 | 483950 | 200.22 | 4605 | 2269.6 | 2026-05-18 12:59:58 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4357 | 4405.7 | 4306 | 4405.7 | 4400.7 | -5.00 | -0.11 | 193000 | 84.93 | 4555.1 | 1445.55 | 2026-05-18 12:59:59 |
| Trent Ltd. | TRENT | 4051 | 4068.7 | 3980.6 | 4101.3 | 4012.1 | -89.20 | -2.17 | 672743 | 269.91 | 8345 | 1155 | 2026-05-18 12:59:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 3430 | 3435.9 | 3332.1 | 3466.8 | 3336.6 | -130.20 | -3.76 | 848287 | 283.04 | 3970 | 925 | 2026-05-18 12:59:59 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11447 | 11535 | 11253 | 11487 | 11530 | 43.00 | 0.37 | 118903 | 137.10 | 13110 | 6005 | 2026-05-18 12:59:59 |
| United Spirits Ltd. | UNITDSPR | 1320.3 | 1320.3 | 1271.3 | 1320.7 | 1300.9 | -19.80 | -1.50 | 516550 | 67.20 | 1700 | 730.55 | 2026-05-18 12:59:58 |
| Varun Beverages Ltd. | VBL | 503.8 | 508.15 | 494.3 | 503.8 | 507.9 | 4.10 | 0.81 | 2356450 | 119.68 | 1702.8 | 381 | 2026-05-18 12:59:59 |
| Vedanta Ltd. | VEDL | 323.9 | 329.35 | 320.65 | 331.05 | 326.75 | -4.30 | -1.30 | 14736998 | 481.53 | 795 | 208.1 | 2026-05-18 12:59:59 |
| Wipro Ltd. | WIPRO | 190.99 | 192.48 | 189.2 | 190 | 191.92 | 1.92 | 1.01 | 9780408 | 187.71 | 596 | 186.5 | 2026-05-18 12:59:58 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1010 | 1010 | 987.85 | 1011.7 | 991.25 | -20.45 | -2.02 | 657781 | 65.20 | 1324.3 | 350.25 | 2026-05-18 12:59:58 |