Select Exchange & Index:
NIFTY100ESGSECT
3919.10
updated on: 18-May-2026 [11:44]
Advances - 6 |
Declines - 46 |
Unchanged - 0
Overview
| Open | 3915.65 | Prev. Close | 3943.10 |
|---|---|---|---|
| Day High | 3924.30 | 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 (%) |
| Apollo Hospitals Enterprise Ltd. | 8082.5 | 8088 | 5.50 | 0.07 |
| HCL Technologies Ltd. | 1132.6 | 1138.3 | 5.70 | 0.50 |
| Infosys Ltd. | 1119 | 1132.4 | 13.40 | 1.20 |
| LTM Ltd. | 3968.4 | 4022.4 | 54.00 | 1.36 |
| Nestle India Ltd. | 1430.5 | 1435.7 | 5.20 | 0.36 |
| Reliance Industries Ltd. | 1336.4 | 1339.3 | 2.90 | 0.22 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 6381 | 6319 | -62.00 | -0.97 |
| Adani Enterprises Ltd. | 2716 | 2684.4 | -31.60 | -1.16 |
| Adani Ports and Special Economic Zone Ltd. | 1795.1 | 1773.6 | -21.50 | -1.20 |
| Adani Total Gas Ltd. | 616.25 | 602.4 | -13.85 | -2.25 |
| Ambuja Cements Ltd. | 433.75 | 426.05 | -7.70 | -1.78 |
| Avenue Supermarts Ltd. | 4358.7 | 4307 | -51.70 | -1.19 |
| Axis Bank Ltd. | 1244.8 | 1235.5 | -9.30 | -0.75 |
| Bajaj Finserv Ltd. | 1728.1 | 1724 | -4.10 | -0.24 |
| Biocon Ltd. | 430.1 | 426.2 | -3.90 | -0.91 |
| Bosch Ltd. | 37740 | 37305 | -435.00 | -1.15 |
| Britannia Industries Ltd. | 5406 | 5341 | -65.00 | -1.20 |
| CG Power and Industrial Solutions Ltd. | 838.2 | 808.85 | -29.35 | -3.50 |
| Cholamandalam Investment and Finance Company Ltd. | 1546.3 | 1520.9 | -25.40 | -1.64 |
| Cipla Ltd. | 1432.1 | 1427.6 | -4.50 | -0.31 |
| Colgate-Palmolive (India) Ltd. | 2160 | 2134.7 | -25.30 | -1.17 |
| Dabur India Ltd. | 467.7 | 456.4 | -11.30 | -2.42 |
| Eicher Motors Ltd. | 7014.5 | 6891.5 | -123.00 | -1.75 |
| Eternal Ltd. | 241.18 | 235.15 | -6.03 | -2.50 |
| GAIL (India) Ltd. | 162.13 | 159.76 | -2.37 | -1.46 |
| Grasim Industries Ltd. | 2933.8 | 2927.4 | -6.40 | -0.22 |
| HDFC Bank Ltd. | 767.5 | 767.25 | -0.25 | -0.03 |
| HDFC Life Insurance Company Ltd. | 608.7 | 597.9 | -10.80 | -1.77 |
| ICICI Bank Ltd. | 1244.5 | 1240 | -4.50 | -0.36 |
| ICICI Lombard General Insurance Company Ltd. | 1835.2 | 1801.4 | -33.80 | -1.84 |
| Indian Oil Corporation Ltd. | 134.48 | 131.33 | -3.15 | -2.34 |
| Indian Railway Catering And Tourism Corporation Ltd. | 535.95 | 530.6 | -5.35 | -1.00 |
| IndusInd Bank Ltd. | 886.4 | 880 | -6.40 | -0.72 |
| Jindal Steel Ltd. | 1232 | 1213.1 | -18.90 | -1.53 |
| Marico Ltd. | 841.15 | 837.45 | -3.70 | -0.44 |
| Maruti Suzuki India Ltd. | 13221 | 12942 | -279.00 | -2.11 |
| Muthoot Finance Ltd. | 3311.4 | 3269.9 | -41.50 | -1.25 |
| NTPC Ltd. | 395.25 | 390.55 | -4.70 | -1.19 |
| Power Grid Corporation Of India Ltd. | 305.85 | 292.75 | -13.10 | -4.28 |
| REC Ltd. | 345.85 | 333.9 | -11.95 | -3.46 |
| SBI Cards And Payment Services Ltd. | 626 | 618.7 | -7.30 | -1.17 |
| Shree Cement Ltd. | 24970 | 24520 | -450.00 | -1.80 |
| Shriram Finance Ltd. | 937.9 | 918.85 | -19.05 | -2.03 |
| Siemens Ltd. | 3587.9 | 3479.4 | -108.50 | -3.02 |
| Tata Motors Passenger Vehicles Ltd. | 356.55 | 353.2 | -3.35 | -0.94 |
| Tata Power Company Ltd. | 407 | 398.2 | -8.80 | -2.16 |
| The Indian Hotels Company Ltd. | 656.25 | 640.75 | -15.50 | -2.36 |
| Torrent Pharmaceuticals Ltd. | 4405.7 | 4351.8 | -53.90 | -1.22 |
| Trent Ltd. | 4101.3 | 4042 | -59.30 | -1.45 |
| TVS Motor Company Ltd. | 3466.8 | 3385.9 | -80.90 | -2.33 |
| UPL Ltd. | 632.25 | 628.85 | -3.40 | -0.54 |
| Zydus Lifesciences Ltd. | 1011.7 | 990.8 | -20.90 | -2.07 |
Market Stats
Advances
6
Declines
46
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 | 6331 | 6225 | 6381 | 6319 | -62.00 | -0.97 | 159479 | 100.77 | 9149.95 | 2640 | 2026-05-18 11:44:56 |
| Adani Enterprises Ltd. | ADANIENT | 2700 | 2710 | 2652.2 | 2716 | 2684.4 | -31.60 | -1.16 | 1108556 | 297.58 | 4190 | 1017.45 | 2026-05-18 11:44:59 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1785.5 | 1785.5 | 1745 | 1795.1 | 1773.6 | -21.50 | -1.20 | 833068 | 147.75 | 1823.9 | 395.1 | 2026-05-18 11:44:57 |
| Adani Total Gas Ltd. | ATGL | 611 | 615.9 | 596.15 | 616.25 | 602.4 | -13.85 | -2.25 | 879033 | 52.95 | 4000 | 462.8 | 2026-05-18 11:44:56 |
| Ambuja Cements Ltd. | AMBUJACEM | 430 | 430 | 421.1 | 433.75 | 426.05 | -7.70 | -1.78 | 931736 | 39.70 | 706.95 | 315.3 | 2026-05-18 11:44:56 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8062.5 | 8099 | 8012.5 | 8082.5 | 8088 | 5.50 | 0.07 | 94311 | 76.28 | 8180 | 3987.85 | 2026-05-18 11:44:57 |
| Avenue Supermarts Ltd. | DMART | 4335.3 | 4345.6 | 4268 | 4358.7 | 4307 | -51.70 | -1.19 | 61555 | 26.51 | 5484.85 | 3292 | 2026-05-18 11:44:55 |
| Axis Bank Ltd. | AXISBANK | 1239 | 1239 | 1228.8 | 1244.8 | 1235.5 | -9.30 | -0.75 | 1004413 | 124.10 | 1418.3 | 707.7 | 2026-05-18 11:44:59 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1715 | 1724.9 | 1693.8 | 1728.1 | 1724 | -4.10 | -0.24 | 300047 | 51.73 | 2195 | 1215 | 2026-05-18 11:44:56 |
| Biocon Ltd. | BIOCON | 428.45 | 431.85 | 422.35 | 430.1 | 426.2 | -3.90 | -0.91 | 1998180 | 85.16 | 434.6 | 191.55 | 2026-05-18 11:44:57 |
| Bosch Ltd. | BOSCHLTD | 37735 | 37740 | 37070 | 37740 | 37305 | -435.00 | -1.15 | 7708 | 28.75 | 41945 | 15300 | 2026-05-18 11:44:57 |
| Britannia Industries Ltd. | BRITANNIA | 5385.5 | 5385.5 | 5289.5 | 5406 | 5341 | -65.00 | -1.20 | 128384 | 68.57 | 6469.9 | 3564.1 | 2026-05-18 11:44:56 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 825.95 | 830 | 805.3 | 838.2 | 808.85 | -29.35 | -3.50 | 1166268 | 94.33 | 886.8 | 212.1 | 2026-05-18 11:44:57 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1538 | 1538 | 1500 | 1546.3 | 1520.9 | -25.40 | -1.64 | 301437 | 45.85 | 1831.5 | 658 | 2026-05-18 11:44:57 |
| Cipla Ltd. | CIPLA | 1422 | 1430 | 1411.8 | 1432.1 | 1427.6 | -4.50 | -0.31 | 763239 | 108.96 | 1702.05 | 852 | 2026-05-18 11:44:57 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2150 | 2150 | 2113.6 | 2160 | 2134.7 | -25.30 | -1.17 | 57499 | 12.27 | 3890 | 1434.6 | 2026-05-18 11:44:57 |
| Dabur India Ltd. | DABUR | 466.8 | 466.8 | 456.3 | 467.7 | 456.4 | -11.30 | -2.42 | 380496 | 17.37 | 672 | 403.35 | 2026-05-18 11:44:59 |
| Eicher Motors Ltd. | EICHERMOT | 6970 | 6974.5 | 6813 | 7014.5 | 6891.5 | -123.00 | -1.75 | 136340 | 93.96 | 8230 | 2836 | 2026-05-18 11:44:59 |
| Eternal Ltd. | ETERNAL | 238.18 | 239.4 | 233.61 | 241.18 | 235.15 | -6.03 | -2.50 | 10529351 | 247.60 | 368.45 | 44.35 | 2026-05-18 11:44:59 |
| GAIL (India) Ltd. | GAIL | 160.65 | 161 | 158.36 | 162.13 | 159.76 | -2.37 | -1.46 | 3827788 | 61.15 | 246.3 | 83 | 2026-05-18 11:44:54 |
| Grasim Industries Ltd. | GRASIM | 2906 | 2946.5 | 2885.2 | 2933.8 | 2927.4 | -6.40 | -0.22 | 226432 | 66.29 | 3007.3 | 1527.05 | 2026-05-18 11:44:59 |
| HCL Technologies Ltd. | HCLTECH | 1129 | 1140.8 | 1121.4 | 1132.6 | 1138.3 | 5.70 | 0.50 | 1048063 | 119.30 | 2012.2 | 882 | 2026-05-18 11:44:59 |
| HDFC Bank Ltd. | HDFCBANK | 759 | 769.9 | 751.35 | 767.5 | 767.25 | -0.25 | -0.03 | 10910334 | 837.10 | 2037.7 | 726.65 | 2026-05-18 11:44:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 600.7 | 605.6 | 594.05 | 608.7 | 597.9 | -10.80 | -1.77 | 1873112 | 111.99 | 820.75 | 457.8 | 2026-05-18 11:44:54 |
| ICICI Bank Ltd. | ICICIBANK | 1235.5 | 1243.3 | 1232 | 1244.5 | 1240 | -4.50 | -0.36 | 4540037 | 562.96 | 1500 | 796 | 2026-05-18 11:44:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1820 | 1830 | 1789.5 | 1835.2 | 1801.4 | -33.80 | -1.84 | 88666 | 15.97 | 2301.9 | 1049.05 | 2026-05-18 11:44:59 |
| Indian Oil Corporation Ltd. | IOC | 134 | 134 | 130.53 | 134.48 | 131.33 | -3.15 | -2.34 | 8553410 | 112.33 | 196.8 | 65.2 | 2026-05-18 11:44:59 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 535 | 535.05 | 523 | 535.95 | 530.6 | -5.35 | -1.00 | 426676 | 22.64 | 1138.9 | 492.65 | 2026-05-18 11:44:54 |
| IndusInd Bank Ltd. | INDUSINDBK | 885.75 | 886 | 870.2 | 886.4 | 880 | -6.40 | -0.72 | 522299 | 45.96 | 1694.5 | 606 | 2026-05-18 11:44:59 |
| Infosys Ltd. | INFY | 1119 | 1136.8 | 1118 | 1119 | 1132.4 | 13.40 | 1.20 | 5507087 | 623.62 | 2006.45 | 1089 | 2026-05-18 11:44:59 |
| Jindal Steel Ltd. | JINDALSTEL | 1229.2 | 1229.4 | 1200.7 | 1232 | 1213.1 | -18.90 | -1.53 | 320508 | 38.88 | 1306.2 | 377 | 2026-05-18 11:44:55 |
| LTM Ltd. | LTM | 3968.4 | 4085.3 | 3947.4 | 3968.4 | 4022.4 | 54.00 | 1.36 | 178464 | 71.79 | 6767.95 | 3802 | 2026-05-18 11:44:59 |
| Marico Ltd. | MARICO | 841.15 | 844.8 | 830.45 | 841.15 | 837.45 | -3.70 | -0.44 | 471639 | 39.50 | 848.8 | 462.7 | 2026-05-18 11:44:55 |
| Maruti Suzuki India Ltd. | MARUTI | 13127 | 13139 | 12850 | 13221 | 12942 | -279.00 | -2.11 | 196790 | 254.69 | 17370 | 8076.05 | 2026-05-18 11:44:54 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 3278.3 | 3319.9 | 3240.9 | 3311.4 | 3269.9 | -41.50 | -1.25 | 381665 | 124.80 | 4149.5 | 911.25 | 2026-05-18 11:44:59 |
| Nestle India Ltd. | NESTLEIND | 1430.5 | 1444.7 | 1418.1 | 1430.5 | 1435.7 | 5.20 | 0.36 | 847609 | 121.69 | 24745 | 1084.7 | 2026-05-18 11:44:55 |
| NTPC Ltd. | NTPC | 393 | 393.85 | 387.1 | 395.25 | 390.55 | -4.70 | -1.19 | 1885455 | 73.64 | 448.45 | 152.6 | 2026-05-18 11:44:54 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 296.3 | 298.45 | 290.2 | 305.85 | 292.75 | -13.10 | -4.28 | 7488400 | 219.22 | 366.25 | 186.35 | 2026-05-18 11:44:59 |
| REC Ltd. | RECLTD | 345 | 345 | 331.65 | 345.85 | 333.9 | -11.95 | -3.46 | 3088188 | 103.11 | 654 | 91.05 | 2026-05-18 11:44:59 |
| Reliance Industries Ltd. | RELIANCE | 1334 | 1342 | 1318.7 | 1336.4 | 1339.3 | 2.90 | 0.22 | 3963749 | 530.86 | 3217.6 | 1114.85 | 2026-05-18 11:44:59 |
| SBI Cards And Payment Services Ltd. | SBICARD | 622.2 | 622.9 | 612.1 | 626 | 618.7 | -7.30 | -1.17 | 480035 | 29.70 | 1028.65 | 612.1 | 2026-05-18 11:44:54 |
| Shree Cement Ltd. | SHREECEM | 24800 | 24905 | 24160 | 24970 | 24520 | -450.00 | -1.80 | 7808 | 19.15 | 32490 | 20150 | 2026-05-18 11:44:55 |
| Shriram Finance Ltd. | SHRIRAMFIN | 923.8 | 926.9 | 911 | 937.9 | 918.85 | -19.05 | -2.03 | 2414049 | 221.81 | 3652.25 | 493.35 | 2026-05-18 11:44:59 |
| Siemens Ltd. | SIEMENS | 3572 | 3572 | 3469.5 | 3587.9 | 3479.4 | -108.50 | -3.02 | 138572 | 48.21 | 8129.9 | 2450 | 2026-05-18 11:44:59 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 354.8 | 358.25 | 351.2 | 356.55 | 353.2 | -3.35 | -0.94 | 5603590 | 197.92 | 1179 | 294.3 | 2026-05-18 11:44:59 |
| Tata Power Company Ltd. | TATAPOWER | 404.6 | 404.6 | 397 | 407 | 398.2 | -8.80 | -2.16 | 2668781 | 106.27 | 494.85 | 182.35 | 2026-05-18 11:44:59 |
| The Indian Hotels Company Ltd. | INDHOTEL | 651 | 651 | 633.4 | 656.25 | 640.75 | -15.50 | -2.36 | 1804178 | 115.60 | 894.9 | 263.35 | 2026-05-18 11:44:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4357 | 4380 | 4306 | 4405.7 | 4351.8 | -53.90 | -1.22 | 136881 | 59.57 | 4555.1 | 1445.55 | 2026-05-18 11:44:59 |
| Trent Ltd. | TRENT | 4051 | 4068.7 | 3980.6 | 4101.3 | 4042 | -59.30 | -1.45 | 326627 | 132.02 | 8345 | 1155 | 2026-05-18 11:44:59 |
| TVS Motor Company Ltd. | TVSMOTOR | 3430 | 3435.9 | 3363.1 | 3466.8 | 3385.9 | -80.90 | -2.33 | 376461 | 127.47 | 3970 | 925 | 2026-05-18 11:44:59 |
| UPL Ltd. | UPL | 627.5 | 629.7 | 618.3 | 632.25 | 628.85 | -3.40 | -0.54 | 599930 | 37.73 | 812.2 | 451.85 | 2026-05-18 11:44:59 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1010 | 1010 | 987.95 | 1011.7 | 990.8 | -20.90 | -2.07 | 545397 | 54.04 | 1324.3 | 350.25 | 2026-05-18 11:44:59 |