Select Exchange & Index:
NIFTY100ESGSECT
4074.60
updated on: 18-Aug-2026 [13:49]
Advances - 23 |
Declines - 30 |
Unchanged - 0
Overview
| Open | 4073.90 | Prev. Close | 4084.40 |
|---|---|---|---|
| Day High | 4081.05 | 52 Week High | 4416.45 |
| Day Low | 4068.40 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 3007.3 | 3022.1 | 14.80 | 0.49 |
| Adani Total Gas Ltd. | 646.9 | 649.2 | 2.30 | 0.36 |
| Axis Bank Ltd. | 1227.3 | 1238.2 | 10.90 | 0.89 |
| Bajaj Finserv Ltd. | 2005 | 2013 | 8.00 | 0.40 |
| Bajaj Housing Finance Ltd. | 84 | 84.16 | 0.16 | 0.19 |
| Biocon Ltd. | 412 | 420.1 | 8.10 | 1.97 |
| Bosch Ltd. | 46970 | 48610 | 1640.00 | 3.49 |
| Britannia Industries Ltd. | 5521 | 5551 | 30.00 | 0.54 |
| Cholamandalam Investment and Finance Company Ltd. | 1884.7 | 1887.3 | 2.60 | 0.14 |
| Cipla Ltd. | 1431.5 | 1434 | 2.50 | 0.17 |
| Eicher Motors Ltd. | 8050 | 8096.5 | 46.50 | 0.58 |
| GAIL (India) Ltd. | 172.1 | 172.43 | 0.33 | 0.19 |
| Grasim Industries Ltd. | 3250.5 | 3286 | 35.50 | 1.09 |
| IndusInd Bank Ltd. | 1010.6 | 1012 | 1.40 | 0.14 |
| Maruti Suzuki India Ltd. | 13760 | 13785 | 25.00 | 0.18 |
| Muthoot Finance Ltd. | 2888.5 | 2920.6 | 32.10 | 1.11 |
| NTPC Ltd. | 337 | 338.75 | 1.75 | 0.52 |
| Power Grid Corporation Of India Ltd. | 266.15 | 267.55 | 1.40 | 0.53 |
| Reliance Industries Ltd. | 1316 | 1323.8 | 7.80 | 0.59 |
| Shree Cement Ltd. | 24535 | 24700 | 165.00 | 0.67 |
| Siemens Ltd. | 3943 | 3962.9 | 19.90 | 0.50 |
| Torrent Pharmaceuticals Ltd. | 4900 | 4985.5 | 85.50 | 1.74 |
| Trent Ltd. | 2946 | 2952.5 | 6.50 | 0.22 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7660 | 7573 | -87.00 | -1.14 |
| Adani Ports and Special Economic Zone Ltd. | 1691 | 1681.9 | -9.10 | -0.54 |
| Ambuja Cements Ltd. | 415.25 | 412.2 | -3.05 | -0.73 |
| Apollo Hospitals Enterprise Ltd. | 8825.5 | 8802 | -23.50 | -0.27 |
| Avenue Supermarts Ltd. | 3995 | 3994.1 | -0.90 | -0.02 |
| CG Power and Industrial Solutions Ltd. | 898.8 | 894.3 | -4.50 | -0.50 |
| Colgate-Palmolive (India) Ltd. | 1964 | 1913.8 | -50.20 | -2.56 |
| Dabur India Ltd. | 406.8 | 404.2 | -2.60 | -0.64 |
| Eternal Ltd. | 318 | 317.2 | -0.80 | -0.25 |
| HCL Technologies Ltd. | 1325 | 1296.5 | -28.50 | -2.15 |
| HDFC Bank Ltd. | 729 | 724.55 | -4.45 | -0.61 |
| HDFC Life Insurance Company Ltd. | 543 | 540.75 | -2.25 | -0.41 |
| ICICI Bank Ltd. | 1415.3 | 1411.6 | -3.70 | -0.26 |
| ICICI Lombard General Insurance Company Ltd. | 1626.3 | 1625 | -1.30 | -0.08 |
| Indian Oil Corporation Ltd. | 138.61 | 138.37 | -0.24 | -0.17 |
| Indian Railway Catering And Tourism Corporation Ltd. | 499.95 | 494.8 | -5.15 | -1.03 |
| Infosys Ltd. | 1139.9 | 1117.2 | -22.70 | -1.99 |
| Jindal Steel Ltd. | 1116.1 | 1107.9 | -8.20 | -0.73 |
| LTM Ltd. | 4700 | 4607.5 | -92.50 | -1.97 |
| Marico Ltd. | 852.05 | 845.85 | -6.20 | -0.73 |
| Nestle India Ltd. | 1470 | 1462.1 | -7.90 | -0.54 |
| REC Ltd. | 340 | 339.6 | -0.40 | -0.12 |
| SBI Cards And Payment Services Ltd. | 641.75 | 620.5 | -21.25 | -3.31 |
| Shriram Finance Ltd. | 1122 | 1113.6 | -8.40 | -0.75 |
| Tata Motors Passenger Vehicles Ltd. | 330.2 | 323.8 | -6.40 | -1.94 |
| Tata Power Company Ltd. | 381.5 | 380.7 | -0.80 | -0.21 |
| The Indian Hotels Company Ltd. | 720 | 717.75 | -2.25 | -0.31 |
| TVS Motor Company Ltd. | 4385.9 | 4369.3 | -16.60 | -0.38 |
| UPL Ltd. | 567.1 | 561.4 | -5.70 | -1.01 |
| Zydus Lifesciences Ltd. | 1131.5 | 1121.7 | -9.80 | -0.87 |
Market Stats
Advances
23
Declines
30
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 | 7660 | 7734 | 7562 | 7660 | 7573 | -87.00 | -1.14 | 83321 | 63.10 | 9149.95 | 2640 | 2026-08-18 13:49:59 |
| Adani Enterprises Ltd. | ADANIENT | 3014 | 3036 | 3010 | 3007.3 | 3022.1 | 14.80 | 0.49 | 513759 | 155.26 | 4190 | 1017.45 | 2026-08-18 13:49:57 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1691.6 | 1693.7 | 1667 | 1691 | 1681.9 | -9.10 | -0.54 | 769538 | 129.43 | 1891.1 | 395.1 | 2026-08-18 13:49:57 |
| Adani Total Gas Ltd. | ATGL | 646.9 | 655 | 646.9 | 646.9 | 649.2 | 2.30 | 0.36 | 252775 | 16.41 | 4000 | 462.8 | 2026-08-18 13:49:57 |
| Ambuja Cements Ltd. | AMBUJACEM | 414 | 416.9 | 411.8 | 415.25 | 412.2 | -3.05 | -0.73 | 1342775 | 55.35 | 706.95 | 315.3 | 2026-08-18 13:49:57 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8825.5 | 8907 | 8786.5 | 8825.5 | 8802 | -23.50 | -0.27 | 359416 | 316.36 | 9050 | 3987.85 | 2026-08-18 13:49:59 |
| Avenue Supermarts Ltd. | DMART | 3989.6 | 4019.1 | 3946.7 | 3995 | 3994.1 | -0.90 | -0.02 | 231716 | 92.55 | 5484.85 | 3292 | 2026-08-18 13:49:59 |
| Axis Bank Ltd. | AXISBANK | 1223.9 | 1240 | 1223.4 | 1227.3 | 1238.2 | 10.90 | 0.89 | 2701843 | 334.54 | 1418.3 | 707.7 | 2026-08-18 13:49:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1998.4 | 2015.1 | 1998 | 2005 | 2013 | 8.00 | 0.40 | 193143 | 38.88 | 2195 | 1215 | 2026-08-18 13:49:59 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84.58 | 84.9 | 84.07 | 84 | 84.16 | 0.16 | 0.19 | 1317685 | 11.09 | 2026-08-18 13:49:57 | ||
| Biocon Ltd. | BIOCON | 413.5 | 421.6 | 412.2 | 412 | 420.1 | 8.10 | 1.97 | 2151709 | 90.39 | 447.15 | 191.55 | 2026-08-18 13:49:58 |
| Bosch Ltd. | BOSCHLTD | 47010 | 48650 | 46775 | 46970 | 48610 | 1640.00 | 3.49 | 62426 | 303.45 | 48650 | 15300 | 2026-08-18 13:49:59 |
| Britannia Industries Ltd. | BRITANNIA | 5543.5 | 5561 | 5498 | 5521 | 5551 | 30.00 | 0.54 | 154435 | 85.73 | 6469.9 | 3564.1 | 2026-08-18 13:49:58 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 898.8 | 900 | 889 | 898.8 | 894.3 | -4.50 | -0.50 | 1026989 | 91.84 | 980.9 | 212.1 | 2026-08-18 13:49:57 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1873.2 | 1889.7 | 1866.6 | 1884.7 | 1887.3 | 2.60 | 0.14 | 334686 | 63.17 | 1952.5 | 658 | 2026-08-18 13:49:58 |
| Cipla Ltd. | CIPLA | 1431.5 | 1437.6 | 1428.4 | 1431.5 | 1434 | 2.50 | 0.17 | 320303 | 45.93 | 1702.05 | 852 | 2026-08-18 13:49:57 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 1954.5 | 1958.9 | 1901.7 | 1964 | 1913.8 | -50.20 | -2.56 | 570362 | 109.16 | 3890 | 1434.6 | 2026-08-18 13:49:59 |
| Dabur India Ltd. | DABUR | 406.8 | 406.8 | 402.25 | 406.8 | 404.2 | -2.60 | -0.64 | 1430909 | 57.84 | 672 | 402.25 | 2026-08-18 13:49:56 |
| Eicher Motors Ltd. | EICHERMOT | 8040 | 8107 | 8016.5 | 8050 | 8096.5 | 46.50 | 0.58 | 146337 | 118.48 | 8230 | 2836 | 2026-08-18 13:49:58 |
| Eternal Ltd. | ETERNAL | 318 | 321.2 | 315.55 | 318 | 317.2 | -0.80 | -0.25 | 12521207 | 397.17 | 368.45 | 44.35 | 2026-08-18 13:49:57 |
| GAIL (India) Ltd. | GAIL | 172.2 | 173.55 | 171.89 | 172.1 | 172.43 | 0.33 | 0.19 | 3056828 | 52.71 | 246.3 | 83 | 2026-08-18 13:49:56 |
| Grasim Industries Ltd. | GRASIM | 3257 | 3297.7 | 3250.5 | 3250.5 | 3286 | 35.50 | 1.09 | 1059162 | 348.04 | 3411.1 | 1527.05 | 2026-08-18 13:49:59 |
| HCL Technologies Ltd. | HCLTECH | 1318 | 1320 | 1295.2 | 1325 | 1296.5 | -28.50 | -2.15 | 1710237 | 221.73 | 2012.2 | 882 | 2026-08-18 13:49:58 |
| HDFC Bank Ltd. | HDFCBANK | 726.3 | 729 | 723.25 | 729 | 724.55 | -4.45 | -0.61 | 12070303 | 874.55 | 2037.7 | 722 | 2026-08-18 13:49:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 541.95 | 542.9 | 537.55 | 543 | 540.75 | -2.25 | -0.41 | 875810 | 47.36 | 820.75 | 457.8 | 2026-08-18 13:49:57 |
| ICICI Bank Ltd. | ICICIBANK | 1410 | 1416.2 | 1406.3 | 1415.3 | 1411.6 | -3.70 | -0.26 | 5306628 | 749.08 | 1500 | 796 | 2026-08-18 13:49:56 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1626.3 | 1632.6 | 1615.2 | 1626.3 | 1625 | -1.30 | -0.08 | 370903 | 60.27 | 2301.9 | 1049.05 | 2026-08-18 13:49:59 |
| Indian Oil Corporation Ltd. | IOC | 138.12 | 139.2 | 137.96 | 138.61 | 138.37 | -0.24 | -0.17 | 5686330 | 78.68 | 196.8 | 65.2 | 2026-08-18 13:49:57 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 499.95 | 501 | 492 | 499.95 | 494.8 | -5.15 | -1.03 | 303584 | 15.02 | 1138.9 | 486.95 | 2026-08-18 13:49:57 |
| IndusInd Bank Ltd. | INDUSINDBK | 1007 | 1019.5 | 1007 | 1010.6 | 1012 | 1.40 | 0.14 | 397636 | 40.24 | 1694.5 | 606 | 2026-08-18 13:49:57 |
| Infosys Ltd. | INFY | 1124.5 | 1131.9 | 1112.5 | 1139.9 | 1117.2 | -22.70 | -1.99 | 5375243 | 600.52 | 2006.45 | 982.4 | 2026-08-18 13:49:59 |
| Jindal Steel Ltd. | JINDALSTEL | 1119 | 1119.7 | 1105 | 1116.1 | 1107.9 | -8.20 | -0.73 | 364864 | 40.42 | 1306.2 | 377 | 2026-08-18 13:49:58 |
| LTM Ltd. | LTM | 4630 | 4684 | 4588.9 | 4700 | 4607.5 | -92.50 | -1.97 | 195121 | 89.90 | 6767.95 | 3528 | 2026-08-18 13:49:59 |
| Marico Ltd. | MARICO | 851.2 | 855.6 | 845.25 | 852.05 | 845.85 | -6.20 | -0.73 | 326746 | 27.64 | 889.1 | 462.7 | 2026-08-18 13:49:58 |
| Maruti Suzuki India Ltd. | MARUTI | 13762 | 13890 | 13760 | 13760 | 13785 | 25.00 | 0.18 | 166383 | 229.36 | 17370 | 8076.05 | 2026-08-18 13:49:59 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2890 | 2928.3 | 2875 | 2888.5 | 2920.6 | 32.10 | 1.11 | 401868 | 117.37 | 4149.5 | 911.25 | 2026-08-18 13:49:58 |
| Nestle India Ltd. | NESTLEIND | 1478 | 1479.8 | 1461.1 | 1470 | 1462.1 | -7.90 | -0.54 | 1298620 | 189.87 | 24745 | 1084.7 | 2026-08-18 13:49:58 |
| NTPC Ltd. | NTPC | 337 | 339.3 | 337 | 337 | 338.75 | 1.75 | 0.52 | 5714453 | 193.58 | 448.45 | 152.6 | 2026-08-18 13:49:57 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 266.2 | 268.15 | 266.05 | 266.15 | 267.55 | 1.40 | 0.53 | 4231426 | 113.21 | 366.25 | 186.35 | 2026-08-18 13:49:58 |
| REC Ltd. | RECLTD | 340 | 341.8 | 339 | 340 | 339.6 | -0.40 | -0.12 | 4252358 | 144.41 | 654 | 91.05 | 2026-08-18 13:49:59 |
| Reliance Industries Ltd. | RELIANCE | 1314 | 1328.6 | 1311.2 | 1316 | 1323.8 | 7.80 | 0.59 | 6060298 | 802.26 | 3217.6 | 1114.85 | 2026-08-18 13:49:59 |
| SBI Cards And Payment Services Ltd. | SBICARD | 642 | 643.15 | 619.7 | 641.75 | 620.5 | -21.25 | -3.31 | 1937330 | 120.21 | 1028.65 | 565.45 | 2026-08-18 13:49:59 |
| Shree Cement Ltd. | SHREECEM | 24625 | 24805 | 24545 | 24535 | 24700 | 165.00 | 0.67 | 23659 | 58.44 | 32490 | 20150 | 2026-08-18 13:49:55 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1114 | 1124.9 | 1098.6 | 1122 | 1113.6 | -8.40 | -0.75 | 2003062 | 223.06 | 3652.25 | 493.35 | 2026-08-18 13:49:59 |
| Siemens Ltd. | SIEMENS | 3940.2 | 3988.5 | 3936.4 | 3943 | 3962.9 | 19.90 | 0.50 | 78566 | 31.13 | 8129.9 | 2450 | 2026-08-18 13:49:59 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 330.5 | 331.7 | 322.95 | 330.2 | 323.8 | -6.40 | -1.94 | 7081117 | 229.29 | 1179 | 294.3 | 2026-08-18 13:49:59 |
| Tata Power Company Ltd. | TATAPOWER | 378.4 | 382.05 | 378.4 | 381.5 | 380.7 | -0.80 | -0.21 | 1978797 | 75.33 | 494.85 | 182.35 | 2026-08-18 13:49:59 |
| The Indian Hotels Company Ltd. | INDHOTEL | 717 | 721.8 | 712.5 | 720 | 717.75 | -2.25 | -0.31 | 513114 | 36.83 | 894.9 | 263.35 | 2026-08-18 13:49:57 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4900 | 4999 | 4876 | 4900 | 4985.5 | 85.50 | 1.74 | 329734 | 164.39 | 5250 | 1445.55 | 2026-08-18 13:49:55 |
| Trent Ltd. | TRENT | 2946.1 | 2980.4 | 2932.1 | 2946 | 2952.5 | 6.50 | 0.22 | 510201 | 150.64 | 8345 | 1155 | 2026-08-18 13:49:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 4373.9 | 4407.1 | 4355.1 | 4385.9 | 4369.3 | -16.60 | -0.38 | 276125 | 120.65 | 4475 | 925 | 2026-08-18 13:49:55 |
| UPL Ltd. | UPL | 570 | 570.05 | 561.05 | 567.1 | 561.4 | -5.70 | -1.01 | 1398936 | 78.54 | 812.2 | 451.85 | 2026-08-18 13:49:59 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1131.9 | 1144.1 | 1120 | 1131.5 | 1121.7 | -9.80 | -0.87 | 489979 | 54.96 | 1324.3 | 350.25 | 2026-08-18 13:49:59 |