Select Exchange & Index:
NIFTY200QLTY30
19828.35
updated on: 18-May-2026 [10:39]
Advances - 7 |
Declines - 26 |
Unchanged - 0
Overview
| Open | 19961.45 | Prev. Close | 20049.00 |
|---|---|---|---|
| Day High | 19964.35 | 52 Week High | 21714.70 |
| Day Low | 19731.60 | 52 Week Low | 18183.25 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Coal India Ltd. | 462.2 | 467.55 | 5.35 | 1.16 |
| Infosys Ltd. | 1119 | 1128.9 | 9.90 | 0.88 |
| ITC Ltd. | 309.45 | 311.3 | 1.85 | 0.60 |
| LTM Ltd. | 3968.4 | 4002.5 | 34.10 | 0.86 |
| Nestle India Ltd. | 1430.5 | 1434.8 | 4.30 | 0.30 |
| Persistent Systems Ltd. | 4702.1 | 4712.7 | 10.60 | 0.23 |
| Tech Mahindra Ltd. | 1370.5 | 1381.3 | 10.80 | 0.79 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Asian Paints Ltd. | 2605.6 | 2574.1 | -31.50 | -1.21 |
| Bajaj Auto Ltd. | 10377.5 | 10177 | -200.50 | -1.93 |
| Berger Paints India Ltd. | 533.45 | 516.55 | -16.90 | -3.17 |
| Bharat Electronics Ltd. | 423.65 | 417.5 | -6.15 | -1.45 |
| Britannia Industries Ltd. | 5406 | 5344.5 | -61.50 | -1.14 |
| Colgate-Palmolive (India) Ltd. | 2160 | 2129.8 | -30.20 | -1.40 |
| Coromandel International Ltd. | 1865.8 | 1796.2 | -69.60 | -3.73 |
| Dabur India Ltd. | 467.7 | 458.25 | -9.45 | -2.02 |
| Divi's Laboratories Ltd. | 6760.5 | 6695.5 | -65.00 | -0.96 |
| Havells India Ltd. | 1209.6 | 1182.1 | -27.50 | -2.27 |
| HCL Technologies Ltd. | 1132.6 | 1127.4 | -5.20 | -0.46 |
| HDFC Asset Management Company Ltd. | 2703.5 | 2614.1 | -89.40 | -3.31 |
| Hero MotoCorp Ltd. | 5064.5 | 4953 | -111.50 | -2.20 |
| Hindustan Aeronautics Ltd. | 4386.2 | 4204.7 | -181.50 | -4.14 |
| Hindustan Unilever Ltd. | 2272.2 | 2235.7 | -36.50 | -1.61 |
| Indian Railway Catering And Tourism Corporation Ltd. | 535.95 | 527.5 | -8.45 | -1.58 |
| Indraprastha Gas Ltd. | 152.12 | 150.58 | -1.54 | -1.01 |
| KPIT Technologies Ltd. | 703.7 | 693.45 | -10.25 | -1.46 |
| L&T Technology Services Ltd. | 3495.1 | 3436.6 | -58.50 | -1.67 |
| Marico Ltd. | 841.15 | 834.15 | -7.00 | -0.83 |
| Page Industries Ltd. | 36820 | 36375 | -445.00 | -1.21 |
| Pidilite Industries Ltd. | 1467.7 | 1439.6 | -28.10 | -1.91 |
| Polycab India Ltd. | 9152.5 | 8997 | -155.50 | -1.70 |
| Sun TV Network Ltd. | 535.15 | 519.3 | -15.85 | -2.96 |
| Tata Consultancy Services Ltd. | 2264 | 2260 | -4.00 | -0.18 |
| Tata Elxsi Ltd. | 4125.6 | 4056.1 | -69.50 | -1.68 |
Market Stats
Advances
7
Declines
26
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Asian Paints Ltd. | ASIANPAINT | 2580.1 | 2596.2 | 2556 | 2605.6 | 2574.1 | -31.50 | -1.21 | 151214 | 38.92 | 3582.9 | 2115 | 2026-05-18 10:34:59 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10325 | 10326 | 10148 | 10377.5 | 10177 | -200.50 | -1.93 | 72134 | 73.41 | 12774 | 3461.25 | 2026-05-18 10:34:59 |
| Berger Paints India Ltd. | BERGEPAINT | 525.5 | 526.1 | 512 | 533.45 | 516.55 | -16.90 | -3.17 | 115460 | 5.96 | 759 | 391.1 | 2026-05-18 10:34:58 |
| Bharat Electronics Ltd. | BEL | 423.85 | 424 | 414.6 | 423.65 | 417.5 | -6.15 | -1.45 | 3235732 | 135.09 | 473.45 | 87 | 2026-05-18 10:34:57 |
| Britannia Industries Ltd. | BRITANNIA | 5385.5 | 5385.5 | 5289.5 | 5406 | 5344.5 | -61.50 | -1.14 | 99724 | 53.30 | 6469.9 | 3564.1 | 2026-05-18 10:34:57 |
| Coal India Ltd. | COALINDIA | 462 | 467.7 | 457.05 | 462.2 | 467.55 | 5.35 | 1.16 | 2298205 | 107.45 | 543.55 | 207.6 | 2026-05-18 10:34:56 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2150 | 2150 | 2113.6 | 2160 | 2129.8 | -30.20 | -1.40 | 42799 | 9.12 | 3890 | 1434.6 | 2026-05-18 10:34:58 |
| Coromandel International Ltd. | COROMANDEL | 1849.9 | 1860 | 1786 | 1865.8 | 1796.2 | -69.60 | -3.73 | 161600 | 29.03 | 2718.9 | 838 | 2026-05-18 10:34:57 |
| Dabur India Ltd. | DABUR | 466.8 | 466.8 | 456.95 | 467.7 | 458.25 | -9.45 | -2.02 | 262573 | 12.03 | 672 | 403.35 | 2026-05-18 10:34:54 |
| Divi's Laboratories Ltd. | DIVISLAB | 6750.5 | 6750.5 | 6658 | 6760.5 | 6695.5 | -65.00 | -0.96 | 73250 | 49.04 | 7071.5 | 2730 | 2026-05-18 10:34:56 |
| Havells India Ltd. | HAVELLS | 1206 | 1206 | 1176.3 | 1209.6 | 1182.1 | -27.50 | -2.27 | 135756 | 16.05 | 2106 | 1024.5 | 2026-05-18 10:34:59 |
| HCL Technologies Ltd. | HCLTECH | 1129 | 1133.4 | 1121.4 | 1132.6 | 1127.4 | -5.20 | -0.46 | 690279 | 77.82 | 2012.2 | 882 | 2026-05-18 10:34:54 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2663 | 2680.5 | 2602.2 | 2703.5 | 2614.1 | -89.40 | -3.31 | 230804 | 60.33 | 5934.5 | 1589.5 | 2026-05-18 10:34:59 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5034.5 | 5034.5 | 4924 | 5064.5 | 4953 | -111.50 | -2.20 | 114047 | 56.49 | 6388.5 | 2246 | 2026-05-18 10:34:55 |
| Hindustan Aeronautics Ltd. | HAL | 4359.4 | 4375.9 | 4175 | 4386.2 | 4204.7 | -181.50 | -4.14 | 947096 | 398.23 | 5674.75 | 1771.25 | 2026-05-18 10:34:59 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2263.1 | 2264.8 | 2224.7 | 2272.2 | 2235.7 | -36.50 | -1.61 | 275432 | 61.58 | 3035 | 2022.5 | 2026-05-18 10:34:55 |
| Indian Railway Catering And Tourism Corporation Ltd. | IRCTC | 535 | 535.05 | 523 | 535.95 | 527.5 | -8.45 | -1.58 | 331055 | 17.46 | 1138.9 | 492.65 | 2026-05-18 10:34:54 |
| Indraprastha Gas Ltd. | IGL | 151.95 | 151.95 | 149.61 | 152.12 | 150.58 | -1.54 | -1.01 | 554507 | 8.35 | 570.35 | 141.74 | 2026-05-18 10:34:54 |
| Infosys Ltd. | INFY | 1119 | 1136.8 | 1118 | 1119 | 1128.9 | 9.90 | 0.88 | 2810995 | 317.33 | 2006.45 | 1089 | 2026-05-18 10:34:59 |
| ITC Ltd. | ITC | 309.45 | 312.3 | 306.5 | 309.45 | 311.3 | 1.85 | 0.60 | 4642162 | 144.51 | 528.5 | 287 | 2026-05-18 10:34:54 |
| KPIT Technologies Ltd. | KPITTECH | 702 | 710.7 | 690.45 | 703.7 | 693.45 | -10.25 | -1.46 | 366364 | 25.41 | 1928.7 | 521.05 | 2026-05-18 10:34:54 |
| L&T Technology Services Ltd. | LTTS | 3480 | 3480 | 3425 | 3495.1 | 3436.6 | -58.50 | -1.67 | 13573 | 4.66 | 6000 | 3010 | 2026-05-18 10:34:56 |
| LTM Ltd. | LTM | 3968.4 | 4005.5 | 3947.4 | 3968.4 | 4002.5 | 34.10 | 0.86 | 59774 | 23.92 | 6767.95 | 3802 | 2026-05-18 10:34:55 |
| Marico Ltd. | MARICO | 841.15 | 844.8 | 830.45 | 841.15 | 834.15 | -7.00 | -0.83 | 266102 | 22.20 | 848.8 | 462.7 | 2026-05-18 10:34:58 |
| Nestle India Ltd. | NESTLEIND | 1430.5 | 1434.8 | 1418.1 | 1430.5 | 1434.8 | 4.30 | 0.30 | 507833 | 72.86 | 24745 | 1084.7 | 2026-05-18 10:34:55 |
| Page Industries Ltd. | PAGEIND | 36640 | 36655 | 36210 | 36820 | 36375 | -445.00 | -1.21 | 1965 | 7.15 | 54349.1 | 29805 | 2026-05-18 10:34:55 |
| Persistent Systems Ltd. | PERSISTENT | 4678.6 | 4734.8 | 4665 | 4702.1 | 4712.7 | 10.60 | 0.23 | 80498 | 37.94 | 8900 | 3092.05 | 2026-05-18 10:34:58 |
| Pidilite Industries Ltd. | PIDILITIND | 1456 | 1456.6 | 1428.2 | 1467.7 | 1439.6 | -28.10 | -1.91 | 296351 | 42.66 | 3415 | 1259 | 2026-05-18 10:34:54 |
| Polycab India Ltd. | POLYCAB | 9100 | 9100 | 8943.5 | 9152.5 | 8997 | -155.50 | -1.70 | 94715 | 85.22 | 9267.5 | 2310 | 2026-05-18 10:34:59 |
| Sun TV Network Ltd. | SUNTV | 532.85 | 532.85 | 516.9 | 535.15 | 519.3 | -15.85 | -2.96 | 132592 | 6.89 | 921 | 393.8 | 2026-05-18 10:34:55 |
| Tata Consultancy Services Ltd. | TCS | 2264 | 2283.6 | 2252.2 | 2264 | 2260 | -4.00 | -0.18 | 540849 | 122.23 | 4592.25 | 2206.4 | 2026-05-18 10:34:54 |
| Tata Elxsi Ltd. | TATAELXSI | 4126.1 | 4129 | 4037.4 | 4125.6 | 4056.1 | -69.50 | -1.68 | 79401 | 32.21 | 10760 | 3945 | 2026-05-18 10:34:54 |
| Tech Mahindra Ltd. | TECHM | 1363.7 | 1385.5 | 1363.7 | 1370.5 | 1381.3 | 10.80 | 0.79 | 2900498 | 400.65 | 1854 | 981.05 | 2026-05-18 10:34:54 |