Select Exchange & Index:
NIFTY100ESGSECT
3938.40
updated on: 18-May-2026 [16:14]
Advances - 12 |
Declines - 40 |
Unchanged - 0
Overview
| Open | 3915.65 | Prev. Close | 3943.10 |
|---|---|---|---|
| Day High | 3945.90 | 52 Week High | 4416.45 |
| Day Low | 3883.75 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6381 | 6413.5 | 32.50 | 0.51 |
| Bajaj Finserv Ltd. | 1728.1 | 1753.1 | 25.00 | 1.45 |
| 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 |
| LTM Ltd. | 3968.4 | 4074.6 | 106.20 | 2.68 |
| Nestle India Ltd. | 1430.5 | 1431.7 | 1.20 | 0.08 |
| UPL Ltd. | 632.25 | 637.85 | 5.60 | 0.89 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2716 | 2689.8 | -26.20 | -0.96 |
| Adani Ports and Special Economic Zone Ltd. | 1795.1 | 1787.7 | -7.40 | -0.41 |
| 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 |
| Biocon Ltd. | 430.1 | 426.25 | -3.85 | -0.90 |
| Bosch Ltd. | 37740 | 37155 | -585.00 | -1.55 |
| Britannia Industries Ltd. | 5406 | 5380.5 | -25.50 | -0.47 |
| 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 |
| Colgate-Palmolive (India) Ltd. | 2160 | 2151.2 | -8.80 | -0.41 |
| Dabur India Ltd. | 467.7 | 456.35 | -11.35 | -2.43 |
| Eicher Motors Ltd. | 7014.5 | 6913 | -101.50 | -1.45 |
| GAIL (India) Ltd. | 162.13 | 160.22 | -1.91 | -1.18 |
| HDFC Life Insurance Company Ltd. | 608.7 | 604.95 | -3.75 | -0.62 |
| ICICI Lombard General Insurance Company Ltd. | 1835.2 | 1813 | -22.20 | -1.21 |
| 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 |
| Jindal Steel Ltd. | 1232 | 1231.8 | -0.20 | -0.02 |
| Marico Ltd. | 841.15 | 833.75 | -7.40 | -0.88 |
| Maruti Suzuki India Ltd. | 13221 | 13016 | -205.00 | -1.55 |
| Muthoot Finance Ltd. | 3311.4 | 3290.9 | -20.50 | -0.62 |
| NTPC Ltd. | 395.25 | 388.3 | -6.95 | -1.76 |
| Power Grid Corporation Of India Ltd. | 305.85 | 296.55 | -9.30 | -3.04 |
| REC Ltd. | 345.85 | 333.7 | -12.15 | -3.51 |
| Reliance Industries Ltd. | 1336.4 | 1335.9 | -0.50 | -0.04 |
| SBI Cards And Payment Services Ltd. | 626 | 624 | -2.00 | -0.32 |
| Shree Cement Ltd. | 24970 | 24475 | -495.00 | -1.98 |
| Shriram Finance Ltd. | 937.9 | 933.7 | -4.20 | -0.45 |
| Siemens Ltd. | 3587.9 | 3535.1 | -52.80 | -1.47 |
| Tata Motors Passenger Vehicles Ltd. | 356.55 | 353.15 | -3.40 | -0.95 |
| Tata Power Company Ltd. | 407 | 404.35 | -2.65 | -0.65 |
| 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 |
| Zydus Lifesciences Ltd. | 1011.7 | 991.1 | -20.60 | -2.04 |
Market Stats
Advances
12
Declines
40
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 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 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 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 |
| 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 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 |
| Biocon Ltd. | BIOCON | 428.45 | 431.85 | 422.35 | 430.1 | 426.25 | -3.85 | -0.90 | 3394081 | 144.67 | 434.6 | 191.55 | 2026-05-18 15:49:58 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3278.3 | 3319.9 | 3240.9 | 3311.4 | 3290.9 | -20.50 | -0.62 | 811874 | 267.18 | 4149.5 | 911.25 | 2026-05-18 15:55:00 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 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 |
| 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 |
| 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 |
| 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 |
| UPL Ltd. | UPL | 627.5 | 640 | 618.3 | 632.25 | 637.85 | 5.60 | 0.89 | 1850656 | 118.04 | 812.2 | 451.85 | 2026-05-18 15:48:50 |
| 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 |