Select Exchange & Index:
NIFTY100ESGSECT
4066.55
updated on: 18-Aug-2026 [16:14]
Advances - 16 |
Declines - 37 |
Unchanged - 0
Overview
| Open | 4073.90 | Prev. Close | 4084.40 |
|---|---|---|---|
| Day High | 4081.05 | 52 Week High | 4416.45 |
| Day Low | 4066.55 | 52 Week Low | 3683.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Total Gas Ltd. | 646.9 | 647.3 | 0.40 | 0.06 |
| Axis Bank Ltd. | 1227.3 | 1243 | 15.70 | 1.28 |
| Bajaj Finserv Ltd. | 2005 | 2011.2 | 6.20 | 0.31 |
| Bajaj Housing Finance Ltd. | 84 | 84.36 | 0.36 | 0.43 |
| Biocon Ltd. | 412 | 417.5 | 5.50 | 1.33 |
| Bosch Ltd. | 46970 | 48730 | 1760.00 | 3.75 |
| GAIL (India) Ltd. | 172.1 | 173.5 | 1.40 | 0.81 |
| Grasim Industries Ltd. | 3250.5 | 3278.7 | 28.20 | 0.87 |
| IndusInd Bank Ltd. | 1010.6 | 1015 | 4.40 | 0.44 |
| Muthoot Finance Ltd. | 2888.5 | 2894.1 | 5.60 | 0.19 |
| NTPC Ltd. | 337 | 337.1 | 0.10 | 0.03 |
| Power Grid Corporation Of India Ltd. | 266.15 | 268 | 1.85 | 0.70 |
| Reliance Industries Ltd. | 1316 | 1322 | 6.00 | 0.46 |
| Shree Cement Ltd. | 24535 | 24725 | 190.00 | 0.77 |
| Siemens Ltd. | 3943 | 3957 | 14.00 | 0.36 |
| Torrent Pharmaceuticals Ltd. | 4900 | 4971 | 71.00 | 1.45 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7660 | 7546 | -114.00 | -1.49 |
| Adani Enterprises Ltd. | 3007.3 | 3002.5 | -4.80 | -0.16 |
| Adani Ports and Special Economic Zone Ltd. | 1691 | 1682.4 | -8.60 | -0.51 |
| Ambuja Cements Ltd. | 415.25 | 412.4 | -2.85 | -0.69 |
| Apollo Hospitals Enterprise Ltd. | 8825.5 | 8817 | -8.50 | -0.10 |
| Avenue Supermarts Ltd. | 3995 | 3981 | -14.00 | -0.35 |
| Britannia Industries Ltd. | 5521 | 5495 | -26.00 | -0.47 |
| CG Power and Industrial Solutions Ltd. | 898.8 | 894.2 | -4.60 | -0.51 |
| Cholamandalam Investment and Finance Company Ltd. | 1884.7 | 1868 | -16.70 | -0.89 |
| Cipla Ltd. | 1431.5 | 1431.1 | -0.40 | -0.03 |
| Colgate-Palmolive (India) Ltd. | 1964 | 1903 | -61.00 | -3.11 |
| Dabur India Ltd. | 406.8 | 403.5 | -3.30 | -0.81 |
| Eicher Motors Ltd. | 8050 | 8018.5 | -31.50 | -0.39 |
| Eternal Ltd. | 318 | 315.9 | -2.10 | -0.66 |
| HCL Technologies Ltd. | 1325 | 1298 | -27.00 | -2.04 |
| HDFC Bank Ltd. | 729 | 723 | -6.00 | -0.82 |
| HDFC Life Insurance Company Ltd. | 543 | 538.25 | -4.75 | -0.87 |
| ICICI Bank Ltd. | 1415.3 | 1412 | -3.30 | -0.23 |
| ICICI Lombard General Insurance Company Ltd. | 1626.3 | 1623.8 | -2.50 | -0.15 |
| Indian Oil Corporation Ltd. | 138.61 | 137.8 | -0.81 | -0.58 |
| Indian Railway Catering And Tourism Corporation Ltd. | 499.95 | 493.05 | -6.90 | -1.38 |
| Infosys Ltd. | 1139.9 | 1115 | -24.90 | -2.18 |
| Jindal Steel Ltd. | 1116.1 | 1101.5 | -14.60 | -1.31 |
| LTM Ltd. | 4700 | 4562.2 | -137.80 | -2.93 |
| Marico Ltd. | 852.05 | 841.55 | -10.50 | -1.23 |
| Maruti Suzuki India Ltd. | 13760 | 13691 | -69.00 | -0.50 |
| Nestle India Ltd. | 1470 | 1462.5 | -7.50 | -0.51 |
| REC Ltd. | 340 | 338.5 | -1.50 | -0.44 |
| SBI Cards And Payment Services Ltd. | 641.75 | 615 | -26.75 | -4.17 |
| Shriram Finance Ltd. | 1122 | 1108.4 | -13.60 | -1.21 |
| Tata Motors Passenger Vehicles Ltd. | 330.2 | 322.8 | -7.40 | -2.24 |
| Tata Power Company Ltd. | 381.5 | 381 | -0.50 | -0.13 |
| The Indian Hotels Company Ltd. | 720 | 719 | -1.00 | -0.14 |
| Trent Ltd. | 2946 | 2942.1 | -3.90 | -0.13 |
| TVS Motor Company Ltd. | 4385.9 | 4356.8 | -29.10 | -0.66 |
| UPL Ltd. | 567.1 | 560.05 | -7.05 | -1.24 |
| Zydus Lifesciences Ltd. | 1131.5 | 1115.6 | -15.90 | -1.41 |
Market Stats
Advances
16
Declines
37
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 | 7528.5 | 7660 | 7546 | -114.00 | -1.49 | 126259 | 95.28 | 9149.95 | 2640 | 2026-08-18 15:58:04 |
| Adani Enterprises Ltd. | ADANIENT | 3014 | 3036 | 3002.5 | 3007.3 | 3002.5 | -4.80 | -0.16 | 721988 | 216.78 | 4190 | 1017.45 | 2026-08-18 15:58:48 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1691.6 | 1693.7 | 1667 | 1691 | 1682.4 | -8.60 | -0.51 | 1298165 | 218.40 | 1891.1 | 395.1 | 2026-08-18 15:54:34 |
| Adani Total Gas Ltd. | ATGL | 646.9 | 655 | 645.8 | 646.9 | 647.3 | 0.40 | 0.06 | 343489 | 22.23 | 4000 | 462.8 | 2026-08-18 16:05:59 |
| Ambuja Cements Ltd. | AMBUJACEM | 414 | 416.9 | 409.9 | 415.25 | 412.4 | -2.85 | -0.69 | 2377631 | 98.05 | 706.95 | 315.3 | 2026-08-18 15:58:50 |
| Apollo Hospitals Enterprise Ltd. | APOLLOHOSP | 8825.5 | 8907 | 8786.5 | 8825.5 | 8817 | -8.50 | -0.10 | 474997 | 418.80 | 9050 | 3987.85 | 2026-08-18 15:57:20 |
| Avenue Supermarts Ltd. | DMART | 3989.6 | 4019.1 | 3946.7 | 3995 | 3981 | -14.00 | -0.35 | 339330 | 135.09 | 5484.85 | 3292 | 2026-08-18 15:53:53 |
| Axis Bank Ltd. | AXISBANK | 1223.9 | 1250.5 | 1223.4 | 1227.3 | 1243 | 15.70 | 1.28 | 5064697 | 629.54 | 1418.3 | 707.7 | 2026-08-18 15:59:54 |
| Bajaj Finserv Ltd. | BAJAJFINSV | 1998.4 | 2018.8 | 1998 | 2005 | 2011.2 | 6.20 | 0.31 | 413236 | 83.11 | 2195 | 1215 | 2026-08-18 15:57:58 |
| Bajaj Housing Finance Ltd. | BAJAJHFL | 84.58 | 84.9 | 84.07 | 84 | 84.36 | 0.36 | 0.43 | 1890650 | 15.95 | 2026-08-18 16:05:59 | ||
| Biocon Ltd. | BIOCON | 413.5 | 421.6 | 412.2 | 412 | 417.5 | 5.50 | 1.33 | 2691030 | 112.35 | 447.15 | 191.55 | 2026-08-18 15:59:55 |
| Bosch Ltd. | BOSCHLTD | 47010 | 48940 | 46775 | 46970 | 48730 | 1760.00 | 3.75 | 93891 | 457.53 | 48940 | 15300 | 2026-08-18 15:55:49 |
| Britannia Industries Ltd. | BRITANNIA | 5543.5 | 5561 | 5490 | 5521 | 5495 | -26.00 | -0.47 | 281420 | 154.64 | 6469.9 | 3564.1 | 2026-08-18 15:54:30 |
| CG Power and Industrial Solutions Ltd. | CGPOWER | 898.8 | 900 | 889 | 898.8 | 894.2 | -4.60 | -0.51 | 1568655 | 140.27 | 980.9 | 212.1 | 2026-08-18 15:58:51 |
| Cholamandalam Investment and Finance Company Ltd. | CHOLAFIN | 1873.2 | 1889.7 | 1866.6 | 1884.7 | 1868 | -16.70 | -0.89 | 523303 | 97.75 | 1952.5 | 658 | 2026-08-18 15:59:39 |
| Cipla Ltd. | CIPLA | 1431.5 | 1437.6 | 1428.4 | 1431.5 | 1431.1 | -0.40 | -0.03 | 589396 | 84.35 | 1702.05 | 852 | 2026-08-18 15:59:50 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 1954.5 | 1958.9 | 1901.7 | 1964 | 1903 | -61.00 | -3.11 | 721820 | 137.36 | 3890 | 1434.6 | 2026-08-18 15:59:38 |
| Dabur India Ltd. | DABUR | 406.8 | 406.8 | 402.1 | 406.8 | 403.5 | -3.30 | -0.81 | 1853755 | 74.80 | 672 | 402.1 | 2026-08-18 15:59:14 |
| Eicher Motors Ltd. | EICHERMOT | 8040 | 8107 | 8016.5 | 8050 | 8018.5 | -31.50 | -0.39 | 262500 | 210.49 | 8230 | 2836 | 2026-08-18 15:55:32 |
| Eternal Ltd. | ETERNAL | 318 | 321.2 | 315.55 | 318 | 315.9 | -2.10 | -0.66 | 18387007 | 580.85 | 368.45 | 44.35 | 2026-08-18 15:59:57 |
| GAIL (India) Ltd. | GAIL | 172.2 | 173.55 | 171.62 | 172.1 | 173.5 | 1.40 | 0.81 | 6079875 | 105.49 | 246.3 | 83 | 2026-08-18 15:59:25 |
| Grasim Industries Ltd. | GRASIM | 3257 | 3297.7 | 3250.5 | 3250.5 | 3278.7 | 28.20 | 0.87 | 1498859 | 491.43 | 3411.1 | 1527.05 | 2026-08-18 15:57:58 |
| HCL Technologies Ltd. | HCLTECH | 1318 | 1320 | 1292.5 | 1325 | 1298 | -27.00 | -2.04 | 3056990 | 396.80 | 2012.2 | 882 | 2026-08-18 15:59:19 |
| HDFC Bank Ltd. | HDFCBANK | 726.3 | 729 | 723 | 729 | 723 | -6.00 | -0.82 | 17916507 | 1295.36 | 2037.7 | 722 | 2026-08-18 15:59:58 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 541.95 | 542.9 | 537.55 | 543 | 538.25 | -4.75 | -0.87 | 1271552 | 68.44 | 820.75 | 457.8 | 2026-08-18 15:58:42 |
| ICICI Bank Ltd. | ICICIBANK | 1410 | 1416.6 | 1406.3 | 1415.3 | 1412 | -3.30 | -0.23 | 8345198 | 1178.34 | 1500 | 796 | 2026-08-18 15:59:36 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1626.3 | 1637.5 | 1615.2 | 1626.3 | 1623.8 | -2.50 | -0.15 | 625804 | 101.62 | 2301.9 | 1049.05 | 2026-08-18 15:54:03 |
| Indian Oil Corporation Ltd. | IOC | 138.12 | 139.2 | 137.75 | 138.61 | 137.8 | -0.81 | -0.58 | 8312830 | 114.55 | 196.8 | 65.2 | 2026-08-18 15:59:32 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 499.95 | 501 | 492 | 499.95 | 493.05 | -6.90 | -1.38 | 592203 | 29.20 | 1138.9 | 486.95 | 2026-08-18 15:59:19 |
| IndusInd Bank Ltd. | INDUSINDBK | 1007 | 1019.5 | 1007 | 1010.6 | 1015 | 4.40 | 0.44 | 539358 | 54.74 | 1694.5 | 606 | 2026-08-18 15:58:57 |
| Infosys Ltd. | INFY | 1124.5 | 1131.9 | 1112.5 | 1139.9 | 1115 | -24.90 | -2.18 | 8851110 | 986.90 | 2006.45 | 982.4 | 2026-08-18 15:59:49 |
| Jindal Steel Ltd. | JINDALSTEL | 1119 | 1119.7 | 1100 | 1116.1 | 1101.5 | -14.60 | -1.31 | 561974 | 61.90 | 1306.2 | 377 | 2026-08-18 15:58:12 |
| LTM Ltd. | LTM | 4630 | 4684 | 4562.2 | 4700 | 4562.2 | -137.80 | -2.93 | 258689 | 118.02 | 6767.95 | 3528 | 2026-08-18 15:59:29 |
| Marico Ltd. | MARICO | 851.2 | 855.6 | 841.55 | 852.05 | 841.55 | -10.50 | -1.23 | 537548 | 45.24 | 889.1 | 462.7 | 2026-08-18 15:59:40 |
| Maruti Suzuki India Ltd. | MARUTI | 13762 | 13890 | 13691 | 13760 | 13691 | -69.00 | -0.50 | 267433 | 366.14 | 17370 | 8076.05 | 2026-08-18 15:59:40 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2890 | 2929.1 | 2875 | 2888.5 | 2894.1 | 5.60 | 0.19 | 499431 | 144.54 | 4149.5 | 911.25 | 2026-08-18 15:58:43 |
| Nestle India Ltd. | NESTLEIND | 1478 | 1479.8 | 1453 | 1470 | 1462.5 | -7.50 | -0.51 | 1815216 | 265.48 | 24745 | 1084.7 | 2026-08-18 15:59:37 |
| NTPC Ltd. | NTPC | 337 | 339.3 | 333.9 | 337 | 337.1 | 0.10 | 0.03 | 9943991 | 335.21 | 448.45 | 152.6 | 2026-08-18 15:59:33 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 266.2 | 268.95 | 266.05 | 266.15 | 268 | 1.85 | 0.70 | 6792173 | 182.03 | 366.25 | 186.35 | 2026-08-18 15:59:24 |
| REC Ltd. | RECLTD | 340 | 341.85 | 338.5 | 340 | 338.5 | -1.50 | -0.44 | 5976016 | 202.29 | 654 | 91.05 | 2026-08-18 15:59:41 |
| Reliance Industries Ltd. | RELIANCE | 1314 | 1328.6 | 1311.2 | 1316 | 1322 | 6.00 | 0.46 | 10180567 | 1345.87 | 3217.6 | 1114.85 | 2026-08-18 15:59:57 |
| SBI Cards And Payment Services Ltd. | SBICARD | 642 | 643.15 | 613.9 | 641.75 | 615 | -26.75 | -4.17 | 2769735 | 170.34 | 1028.65 | 565.45 | 2026-08-18 15:59:31 |
| Shree Cement Ltd. | SHREECEM | 24625 | 24935 | 24545 | 24535 | 24725 | 190.00 | 0.77 | 39655 | 98.05 | 32490 | 20150 | 2026-08-18 15:52:14 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1114 | 1124.9 | 1098.6 | 1122 | 1108.4 | -13.60 | -1.21 | 2672734 | 296.25 | 3652.25 | 493.35 | 2026-08-18 16:00:00 |
| Siemens Ltd. | SIEMENS | 3940.2 | 3988.5 | 3936.4 | 3943 | 3957 | 14.00 | 0.36 | 120386 | 47.64 | 8129.9 | 2450 | 2026-08-18 15:58:50 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 330.5 | 331.7 | 322.8 | 330.2 | 322.8 | -7.40 | -2.24 | 9865820 | 318.47 | 1179 | 294.3 | 2026-08-18 15:59:56 |
| Tata Power Company Ltd. | TATAPOWER | 378.4 | 382.05 | 378.4 | 381.5 | 381 | -0.50 | -0.13 | 2827459 | 107.73 | 494.85 | 182.35 | 2026-08-18 15:59:59 |
| The Indian Hotels Company Ltd. | INDHOTEL | 717 | 721.8 | 712.5 | 720 | 719 | -1.00 | -0.14 | 1151586 | 82.80 | 894.9 | 263.35 | 2026-08-18 15:59:44 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4900 | 5009 | 4876 | 4900 | 4971 | 71.00 | 1.45 | 426573 | 212.05 | 5250 | 1445.55 | 2026-08-18 15:51:14 |
| Trent Ltd. | TRENT | 2946.1 | 2980.4 | 2932.1 | 2946 | 2942.1 | -3.90 | -0.13 | 718320 | 211.34 | 8345 | 1155 | 2026-08-18 15:59:12 |
| TVS Motor Company Ltd. | TVSMOTOR | 4373.9 | 4407.1 | 4341.2 | 4385.9 | 4356.8 | -29.10 | -0.66 | 444890 | 193.83 | 4475 | 925 | 2026-08-18 15:58:47 |
| UPL Ltd. | UPL | 570 | 570.05 | 560 | 567.1 | 560.05 | -7.05 | -1.24 | 1746720 | 97.83 | 812.2 | 451.85 | 2026-08-18 15:59:39 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1131.9 | 1144.1 | 1115.6 | 1131.5 | 1115.6 | -15.90 | -1.41 | 810133 | 90.38 | 1324.3 | 350.25 | 2026-08-18 15:55:44 |