Powered by: Motilal Oswal
Select Exchange & Index:

NIFTY500
22461.05
updated on: 18-May-2026 [16:14]

Advances - 124 | Declines - 418 | Unchanged - 0

Overview

Open 22382.00 Prev. Close 22531.15
Day High 22494.10 52 Week High 24144.20
Day Low 22150.50 52 Week Low 20385.65

Pivot Levels - Classic: as on 18-May-2026

PP: 22368.55 Resistance Support
First 22586.6 22243
Second 22712.15 22024.95
Third 22930.2 21899.4
Low
22150.50 Day Range High
22494.10
Low
22150.50 Month Range High
23304.50
Low
20385.65 52 Week Range High
24144.20

Chart

From: To:

Top Gainers

Company Prev. Price Close Price Diff (Rs.) Diff (%)
360 One Wam Ltd. 1093.8 1104.9 11.10 1.01
3M India Ltd. 31245 31705 460.00 1.47
ABB India Ltd. 6381 6413.5 32.50 0.51
Adani Energy Solutions Ltd. 1303.6 1328.3 24.70 1.89
Aegis Logistics Ltd. 674.15 685.95 11.80 1.75
Aether Industries Ltd. 1111.5 1114.9 3.40 0.31
AIA Engineering Ltd. 3856.3 3883.3 27.00 0.70
Ajanta Pharma Ltd. 3177.2 3214.1 36.90 1.16
Akums Drugs & Pharmaceuticals Ltd. 516.95 519.75 2.80 0.54
Archean Chemical Industries Ltd. 537.4 539.25 1.85 0.34
Asian Paints Ltd. 2605.6 2614 8.40 0.32
Aster DM Healthcare Ltd. 753.65 755.25 1.60 0.21
Astrazeneca Pharma India Ltd. 8468.5 8513.5 45.00 0.53
Bajaj Finance Ltd. 910.45 921.1 10.65 1.17
Bajaj Finserv Ltd. 1728.1 1753.1 25.00 1.45
Bajaj Holdings & Investment Ltd. 10308 10367 59.00 0.57
Balaji Amines Ltd. 1706.2 1763 56.80 3.33
Balrampur Chini Mills Ltd. 539.6 541.1 1.50 0.28
Bharat Electronics Ltd. 423.65 426.6 2.95 0.70
Bharti Airtel Ltd. 1905.4 1938.1 32.70 1.72
BLS International Services Ltd. 252.9 254.7 1.80 0.71
BSE Ltd. 4000.6 4120.7 120.10 3.00
Capri Global Capital Ltd. 185.01 186.3 1.29 0.70
Castrol India Ltd. 181.44 182.22 0.78 0.43
Century Plyboards (India) Ltd. 767.25 769.65 2.40 0.31
Chalet Hotels Ltd. 784.65 789.85 5.20 0.66
Chambal Fertilisers and Chemicals Ltd. 449.9 457.3 7.40 1.64
Coforge Ltd. 1282.1 1348.1 66.00 5.15
Cohance Lifesciences Ltd. 423.2 428.05 4.85 1.15
Cyient Ltd. 870.7 876.45 5.75 0.66
Divi's Laboratories Ltd. 6760.5 6835 74.50 1.10
DLF Ltd. 566.75 573.15 6.40 1.13
DOMS Industries Ltd. 2263.5 2282.8 19.30 0.85
Dr. Lal Pathlabs Ltd. 1602.9 1646.3 43.40 2.71
Easy Trip Planners Ltd. 7.91 8.23 0.32 4.05
EIH Ltd. 316.1 322.5 6.40 2.02
Elgi Equipments Ltd. 523.25 533.45 10.20 1.95
Eternal Ltd. 241.18 241.4 0.22 0.09
FSN E-Commerce Ventures Ltd. 272.4 272.7 0.30 0.11
GE Vernova T&D India Ltd. 4342.6 4426.8 84.20 1.94
General Insurance Corporation of India 387.45 391.8 4.35 1.12
Gland Pharma Ltd. 1868.3 2156.6 288.30 15.43
Glenmark Pharmaceuticals Ltd. 2325.9 2339.9 14.00 0.60
Godrej Industries Ltd. 1135.05 1156.25 21.20 1.87
Grasim Industries Ltd. 2933.8 2943.8 10.00 0.34
Gujarat Narmada Valley Fertilizers & Chemicals Ltd 514.35 519.1 4.75 0.92
Gujarat Pipavav Port Ltd. 151.05 152.83 1.78 1.18
HCL Technologies Ltd. 1132.6 1146.6 14.00 1.24
HDFC Bank Ltd. 767.5 768.65 1.15 0.15
Hexaware Technologies Ltd. 484.15 486.95 2.80 0.58
Hindustan Copper Ltd. 570.25 581.15 10.90 1.91
Hitachi Energy India Ltd. 32535 32800 265.00 0.81
ICICI Bank Ltd. 1244.5 1251.1 6.60 0.53
Indus Towers Ltd. 430.15 430.9 0.75 0.17
IndusInd Bank Ltd. 886.4 892.15 5.75 0.65
Infosys Ltd. 1119 1142.5 23.50 2.10
Intellect Design Arena Ltd. 686.6 691.15 4.55 0.66
Inventurus Knowledge Solutions Ltd. 1595.3 1595.4 0.10 0.01
Ipca Laboratories Ltd. 1605 1646.3 41.30 2.57
ITC Ltd. 309.45 310.15 0.70 0.23
Jai Balaji Industries Ltd. 76.58 80.87 4.29 5.60
JSW Energy Ltd. 515.05 529.05 14.00 2.72
JSW Holdings Ltd. 12381 12672 291.00 2.35
JSW Infrastructure Ltd. 267.1 270.45 3.35 1.25
JSW Steel Ltd. 1278.8 1292.8 14.00 1.09
Jubilant Pharmova Ltd. 990.15 1009.75 19.60 1.98
KFin Technologies Ltd. 808.2 813.3 5.10 0.63
Kirloskar Brothers Ltd. 1607.4 1634.4 27.00 1.68
Kotak Mahindra Bank Ltd. 387.05 391.8 4.75 1.23
KPIT Technologies Ltd. 703.7 707.75 4.05 0.58
L&T Technology Services Ltd. 3495.1 3549.5 54.40 1.56
Larsen & Toubro Ltd. 3909 3917.8 8.80 0.23
Latent View Analytics Ltd. 307.25 308.7 1.45 0.47
Laurus Labs Ltd. 1323.6 1327.3 3.70 0.28
Lodha Developers Ltd. 849.95 857.75 7.80 0.92
LTM Ltd. 3968.4 4074.6 106.20 2.68
Mastek Ltd. 1549.9 1552 2.10 0.14
Max Healthcare Institute Ltd. 1050.1 1058.55 8.45 0.80
Metro Brands Ltd. 1030.2 1038.4 8.20 0.80
Mphasis Ltd. 2083.2 2148.5 65.30 3.13
MRF Ltd. 128640 129110 470.00 0.37
Narayana Hrudayalaya Ltd. 1841.1 1866.2 25.10 1.36
Nestle India Ltd. 1430.5 1431.7 1.20 0.08
NHPC Ltd. 76.79 77.71 0.92 1.20
Oracle Financial Services Software Ltd. 9015 9408.5 393.50 4.36
Page Industries Ltd. 36820 37505 685.00 1.86
PB Fintech Ltd. 1688.3 1748.3 60.00 3.55
Persistent Systems Ltd. 4702.1 4944.1 242.00 5.15
Petronet LNG Ltd. 263.6 265.15 1.55 0.59
Piramal Pharma Ltd. 174.87 175.08 0.21 0.12
Poonawalla Fincorp Ltd. 413.35 415.15 1.80 0.44
Premier Energies Ltd. 981.6 986.9 5.30 0.54
Prestige Estates Projects Ltd. 1342.2 1342.7 0.50 0.04
Prince Pipes and Fittings Ltd. 251.8 252.85 1.05 0.42
Rainbow Children's Medicare Ltd. 1336.2 1351.3 15.10 1.13
Raymond Ltd. 453.55 502.55 49.00 10.80
Restaurant Brands Asia Ltd. 67.74 67.91 0.17 0.25
Sapphire Foods India Ltd. 179.42 180.31 0.89 0.50
Shyam Metalics And Energy Ltd. 877.25 886.65 9.40 1.07
Solar Industries India Ltd. 17314 18019 705.00 4.07
Steel Authority Of India Ltd. 192.4 192.73 0.33 0.17
Sterlite Technologies Ltd. 419.8 421.9 2.10 0.50
Sun Pharmaceutical Industries Ltd. 1878.2 1905.8 27.60 1.47
Sundaram Finance Ltd. 4608.1 4658.4 50.30 1.09
Syngene International Ltd. 454.05 466.3 12.25 2.70
Tamilnad Mercantile Bank Ltd. 668.05 686.75 18.70 2.80
Tata Consultancy Services Ltd. 2264 2283.2 19.20 0.85
Tata Elxsi Ltd. 4125.6 4154.6 29.00 0.70
Tata Motors Ltd. 377.95 379.8 1.85 0.49
Tata Technologies Ltd. 620.45 629.4 8.95 1.44
Tech Mahindra Ltd. 1370.5 1430 59.50 4.34
The Federal Bank Ltd. 281.3 283.95 2.65 0.94
The Great Eastern Shipping Company Ltd. 1533.9 1696.5 162.60 10.60
The India Cements Ltd. 400.15 403.9 3.75 0.94
Titan Company Ltd. 4169.1 4169.7 0.60 0.01
Torrent Power Ltd. 1466 1523.5 57.50 3.92
Ultratech Cement Ltd. 11487 11561 74.00 0.64
UPL Ltd. 632.25 637.85 5.60 0.89
Varun Beverages Ltd. 503.8 511.5 7.70 1.53
Vishal Mega Mart Ltd. 118.99 121.63 2.64 2.22
Voltas Ltd. 1230.7 1252.8 22.10 1.80
Wipro Ltd. 190 192.17 2.17 1.14
Wockhardt Ltd. 1545.9 1571.5 25.60 1.66

Top Losers

Company Prev. Price Close Price Diff (Rs.) Diff (%)
Aarti Industries Ltd. 466.25 461.2 -5.05 -1.08
Aavas Financiers Ltd. 1384.7 1339.2 -45.50 -3.29
Abbott India Ltd. 27940 27925 -15.00 -0.05
ACC Ltd. 1362.8 1359.6 -3.20 -0.23
Action Construction Equipment Ltd. 888.25 880.8 -7.45 -0.84
Adani Enterprises Ltd. 2716 2689.8 -26.20 -0.96
Adani Green Energy Ltd. 1379 1369 -10.00 -0.73
Adani Ports and Special Economic Zone Ltd. 1795.1 1787.7 -7.40 -0.41
Adani Power Ltd. 221.33 219.3 -2.03 -0.92
Adani Total Gas Ltd. 616.25 610.1 -6.15 -1.00
Aditya Birla Capital Ltd. 357.15 350.1 -7.05 -1.97
Aditya Birla Fashion and Retail Ltd. 62.66 61.96 -0.70 -1.12
Aditya Birla Lifestyle Brands Ltd. 104.08 103.57 -0.51 -0.49
Aditya Birla Real Estate Ltd. 1291.9 1241.1 -50.80 -3.93
Aditya Birla Sun Life AMC Ltd. 1030.4 987.2 -43.20 -4.19
Aegis Vopak Terminals Ltd. 197.72 197.29 -0.43 -0.22
Afcons Infrastructure Ltd. 336.5 317.55 -18.95 -5.63
Affle 3i Ltd. 1477.1 1456.2 -20.90 -1.41
Alembic Pharmaceuticals Ltd. 784.1 724.4 -59.70 -7.61
Alkem Laboratories Ltd. 5486 5468 -18.00 -0.33
Alkyl Amines Chemicals Ltd. 1722.6 1711 -11.60 -0.67
Allcargo Logistics Ltd. 8.8 8.57 -0.23 -2.61
Alok Industries Ltd. 13.8 13.18 -0.62 -4.49
Amara Raja Energy & Mobility Ltd. 823.95 809.15 -14.80 -1.80
Amber Enterprises India Ltd. 8476.5 7153.5 -1323.00 -15.61
Ambuja Cements Ltd. 433.75 430.15 -3.60 -0.83
Anand Rathi Wealth Ltd. 3583.1 3575.7 -7.40 -0.21
Angel One Ltd. 306.85 303.95 -2.90 -0.95
Anupam Rasayan India Ltd. 1376 1361.1 -14.90 -1.08
Apar Industries Ltd. 12650 12154 -496.00 -3.92
APL Apollo Tubes Ltd. 1890.2 1876 -14.20 -0.75
Apollo Hospitals Enterprise Ltd. 8082.5 8020.5 -62.00 -0.77
Apollo Tyres Ltd. 394.5 375.15 -19.35 -4.90
Aptus Value Housing Finance India Ltd. 264.45 257.1 -7.35 -2.78
Asahi India Glass Ltd. 819.65 802.7 -16.95 -2.07
Ashok Leyland Ltd. 153.13 151.14 -1.99 -1.30
Astral Ltd. 1550.8 1545.7 -5.10 -0.33
Atul Ltd. 7100 6882.5 -217.50 -3.06
AU Small Finance Bank Ltd. 990.5 979 -11.50 -1.16
Aurobindo Pharma Ltd. 1511.8 1500.5 -11.30 -0.75
Authum Investment & Infrastructure Ltd. 505.5 497.5 -8.00 -1.58
Avanti Feeds Ltd. 1323.2 1257.1 -66.10 -5.00
Avenue Supermarts Ltd. 4358.7 4304.7 -54.00 -1.24
AWL Agri Business Ltd. 199.73 199.37 -0.36 -0.18
Axis Bank Ltd. 1244.8 1237.9 -6.90 -0.55
Bajaj Auto Ltd. 10377.5 10198.5 -179.00 -1.72
Bajaj Housing Finance Ltd. 83.85 83.79 -0.06 -0.07
Balkrishna Industries Ltd. 2148.3 2117.1 -31.20 -1.45
Bandhan Bank Ltd. 194.46 190.34 -4.12 -2.12
Bank Of Baroda 261.4 260.05 -1.35 -0.52
Bank Of India 142.26 138.22 -4.04 -2.84
Bank Of Maharashtra 78.02 77.8 -0.22 -0.28
BASF India Ltd. 3855.2 3831.4 -23.80 -0.62
Bata India Ltd. 694.1 679.35 -14.75 -2.13
Bayer CropScience Ltd. 4349.8 4300 -49.80 -1.14
BEML Ltd. 1788.1 1767.4 -20.70 -1.16
Berger Paints India Ltd. 533.45 524.6 -8.85 -1.66
Bharat Dynamics Ltd. 1325.4 1309.2 -16.20 -1.22
Bharat Forge Ltd. 1913.1 1891 -22.10 -1.16
Bharat Heavy Electricals Ltd. 398.3 395.25 -3.05 -0.77
Bharat Petroleum Corporation Ltd. 284.45 280.8 -3.65 -1.28
Bikaji Foods International Ltd. 669.05 659.5 -9.55 -1.43
Biocon Ltd. 430.1 426.25 -3.85 -0.90
Birla Corporation Ltd. 1018.65 1011.4 -7.25 -0.71
Birlasoft Ltd. 314.4 309.6 -4.80 -1.53
Blue Dart Express Ltd. 5071 4899.5 -171.50 -3.38
Blue Jet Healthcare Ltd. 430.4 421.05 -9.35 -2.17
Blue Star Ltd. 1658 1633.8 -24.20 -1.46
Bombay Burmah Trading Corporation Ltd. 1522.8 1496.8 -26.00 -1.71
Borosil Renewables Ltd. 500.2 498.5 -1.70 -0.34
Bosch Ltd. 37740 37155 -585.00 -1.55
Brainbees Solutions Ltd. 224.22 216.91 -7.31 -3.26
Brigade Enterprises Ltd. 688.25 663.45 -24.80 -3.60
Britannia Industries Ltd. 5406 5380.5 -25.50 -0.47
Campus Activewear Ltd. 238.23 230.96 -7.27 -3.05
Can Fin Homes Ltd. 849.55 843.25 -6.30 -0.74
Canara Bank 128.07 124.9 -3.17 -2.48
Caplin Point Laboratories Ltd. 1998.8 1986.1 -12.70 -0.64
Carborundum Universal Ltd. 1102.4 1098.25 -4.15 -0.38
CCL Products (India) Ltd. 1116.3 1090.4 -25.90 -2.32
CE Info Systems Ltd. 1014.1 939.1 -75.00 -7.40
Ceat Ltd. 3212.2 3130.5 -81.70 -2.54
Cello World Ltd. 397 387.15 -9.85 -2.48
Central Bank Of India 34.15 33.77 -0.38 -1.11
Central Depository Services (India) Ltd. 1186.7 1184.2 -2.50 -0.21
Cera Sanitaryware Ltd. 5635.5 5558.5 -77.00 -1.37
CESC Ltd. 180.09 176.4 -3.69 -2.05
CG Power and Industrial Solutions Ltd. 838.2 808.75 -29.45 -3.51
Chemplast Sanmar Ltd. 229.37 227.41 -1.96 -0.85
Chennai Petroleum Corporation Ltd. 1009 987.9 -21.10 -2.09
Choice International Ltd. 664.25 655.9 -8.35 -1.26
Cholamandalam Financial Holdings Ltd. 1658 1645.2 -12.80 -0.77
Cholamandalam Investment and Finance Company Ltd. 1546.3 1527.9 -18.40 -1.19
CIE Automotive India Ltd. 460.75 454.55 -6.20 -1.35
Cipla Ltd. 1432.1 1426.2 -5.90 -0.41
City Union Bank Ltd. 250.65 248.75 -1.90 -0.76
Clean Science And Technology Ltd. 766.65 747.75 -18.90 -2.47
Coal India Ltd. 462.2 462.1 -0.10 -0.02
Cochin Shipyard Ltd. 1594.5 1513.5 -81.00 -5.08
Colgate-Palmolive (India) Ltd. 2160 2151.2 -8.80 -0.41
Computer Age Management Services Ltd. 784 772.75 -11.25 -1.43
Concord Biotech Ltd. 1135.3 1125.2 -10.10 -0.89
Container Corporation Of India Ltd. 518.8 501.95 -16.85 -3.25
Coromandel International Ltd. 1865.8 1837.2 -28.60 -1.53
Craftsman Automation Ltd. 8462.5 8428.5 -34.00 -0.40
CreditAccess Grameen Ltd. 1315.2 1298.8 -16.40 -1.25
CRISIL Ltd. 4137.6 4087.5 -50.10 -1.21
Crompton Greaves Consumer Electricals Ltd. 301.95 293.3 -8.65 -2.86
Cummins India Ltd. 5392 5298.5 -93.50 -1.73
Dabur India Ltd. 467.7 456.35 -11.35 -2.43
Dalmia Bharat Ltd. 1727.5 1712.6 -14.90 -0.86
Data Patterns (India) Ltd. 3876.5 3752.2 -124.30 -3.21
DCM Shriram Ltd. 1127.2 1099.5 -27.70 -2.46
Deepak Fertilisers And Petrochemicals Corporation Ltd. 1318.5 1272.4 -46.10 -3.50
Deepak Nitrite Ltd. 1826.4 1748.5 -77.90 -4.27
Delhivery Ltd. 475.75 455.75 -20.00 -4.20
Devyani International Ltd. 118.08 116.02 -2.06 -1.74
Dixon Technologies (India) Ltd. 10979 10780 -199.00 -1.81
Dr. Reddy's Laboratories Ltd. 1336.7 1331.2 -5.50 -0.41
E.I.D. - Parry (India) Ltd. 789.45 781.1 -8.35 -1.06
eClerx Services Ltd. 1483.1 1474.4 -8.70 -0.59
Eicher Motors Ltd. 7014.5 6913 -101.50 -1.45
Elecon Engineering Company Ltd. 484.85 484.3 -0.55 -0.11
Emami Ltd. 428.05 422.3 -5.75 -1.34
Emcure Pharmaceuticals Ltd. 1704.9 1686.2 -18.70 -1.10
Emmvee Photovoltaic Power Ltd. 258 252.4 -5.60 -2.17
Endurance Technologies Ltd. 2548.5 2526.7 -21.80 -0.86
Engineers India Ltd. 246.75 237.55 -9.20 -3.73
EPL Ltd. 215.29 213.22 -2.07 -0.96
Equitas Small Finance Bank Ltd. 67.96 66.74 -1.22 -1.80
Eris Lifesciences Ltd. 1370.9 1340.8 -30.10 -2.20
Escorts Kubota Ltd. 3000.2 2971 -29.20 -0.97
Exide Industries Ltd. 349.05 342.85 -6.20 -1.78
FDC Ltd. 366.15 361.9 -4.25 -1.16
Finolex Cables Ltd. 1050.9 1022.95 -27.95 -2.66
Finolex Industries Ltd. 165.97 163.61 -2.36 -1.42
Firstsource Solutions Ltd. 237.6 233.92 -3.68 -1.55
Five-Star Business Finance Ltd. 458.8 451.45 -7.35 -1.60
Fortis Healthcare Ltd. 963.65 962.15 -1.50 -0.16
GAIL (India) Ltd. 162.13 160.22 -1.91 -1.18
Garden Reach Shipbuilders & Engineers Ltd. 2685.9 2581.7 -104.20 -3.88
Gillette India Ltd. 7806.5 7732 -74.50 -0.95
Glaxosmithkline Pharmaceuticals Ltd. 2438.8 2389.8 -49.00 -2.01
Global Health Ltd. 1242.5 1239.2 -3.30 -0.27
GMM Pfaudler Ltd. 896.5 870.45 -26.05 -2.91
GMR Airports Ltd. 96.59 95.04 -1.55 -1.60
Go Digit General Insurance Ltd. 310.7 307.65 -3.05 -0.98
Godawari Power And Ispat Ltd. 287.9 283.3 -4.60 -1.60
Godfrey Phillips India Ltd. 2424.9 2314.9 -110.00 -4.54
Godrej Agrovet Ltd. 569.75 562.7 -7.05 -1.24
Godrej Consumer Products Ltd. 1039.2 1014.4 -24.80 -2.39
Godrej Properties Ltd. 1714.1 1686.3 -27.80 -1.62
Granules India Ltd. 736.2 731.45 -4.75 -0.65
Graphite India Ltd. 774.45 761.05 -13.40 -1.73
Gravita India Ltd. 1688.1 1625.3 -62.80 -3.72
Grindwell Norton Ltd. 1859.9 1856.4 -3.50 -0.19
Gujarat Ambuja Exports Ltd. 162.79 161.98 -0.81 -0.50
Gujarat Energy Ltd. 369.9 364.75 -5.15 -1.39
Gujarat Fluorochemicals Ltd. 3713.5 3694.5 -19.00 -0.51
Gujarat Mineral Development Corporation Ltd. 652.6 632.8 -19.80 -3.03
Happiest Minds Technologies Ltd. 361.25 358.25 -3.00 -0.83
Happy Forgings Ltd. 1386.6 1373.3 -13.30 -0.96
Havells India Ltd. 1209.6 1194.8 -14.80 -1.22
HBL Engineering Ltd. 771.95 745.8 -26.15 -3.39
HDFC Asset Management Company Ltd. 2703.5 2625.1 -78.40 -2.90
HDFC Life Insurance Company Ltd. 608.7 604.95 -3.75 -0.62
HEG Ltd. 624.6 606.5 -18.10 -2.90
Hero MotoCorp Ltd. 5064.5 4957 -107.50 -2.12
HFCL Ltd. 147.89 139.69 -8.20 -5.54
Himadri Speciality Chemical Ltd. 596 551.5 -44.50 -7.47
Hindalco Industries Ltd. 1067.5 1053.1 -14.40 -1.35
Hindustan Aeronautics Ltd. 4386.2 4326.5 -59.70 -1.36
Hindustan Petroleum Corporation Ltd. 366.4 358.9 -7.50 -2.05
Hindustan Unilever Ltd. 2272.2 2254.2 -18.00 -0.79
Hindustan Zinc Ltd. 637.8 636.5 -1.30 -0.20
Home First Finance Company India Ltd. 1075.8 1066 -9.80 -0.91
Honasa Consumer Ltd. 354 348.25 -5.75 -1.62
Honeywell Automation India Ltd. 28975 28685 -290.00 -1.00
Housing & Urban Development Corporation Ltd. 206.53 201.16 -5.37 -2.60
Hyundai Motor India Ltd. 1825.2 1781.9 -43.30 -2.37
ICICI Lombard General Insurance Company Ltd. 1835.2 1813 -22.20 -1.21
ICICI Prudential Life Insurance Company Ltd. 535.6 515.4 -20.20 -3.77
IDBI Bank Ltd. 70.38 69.5 -0.88 -1.25
IDFC First Bank Ltd. 67.65 67.59 -0.06 -0.09
IIFL Finance Ltd. 464.85 455.85 -9.00 -1.94
Indegene Ltd. 516.1 510 -6.10 -1.18
Indiamart Intermesh Ltd. 1956.5 1949 -7.50 -0.38
Indian Bank 820.6 810 -10.60 -1.29
Indian Energy Exchange Ltd. 125.27 123.5 -1.77 -1.41
Indian Oil Corporation Ltd. 134.48 131.81 -2.67 -1.99
Indian Overseas Bank 33.79 33.43 -0.36 -1.07
Indian Railway Catering And Tourism Corporation Ltd. 535.95 531.85 -4.10 -0.76
Indian Railway Finance Corporation Ltd. 98.86 97.66 -1.20 -1.21
Indian Renewable Energy Development Agency Ltd. 127.1 126.92 -0.18 -0.14
Indigo Paints Ltd. 985.3 962.25 -23.05 -2.34
Indraprastha Gas Ltd. 152.12 151.64 -0.48 -0.32
Info Edge (India) Ltd. 928.1 925.95 -2.15 -0.23
Inox India Ltd. 1433 1401.9 -31.10 -2.17
Inox Wind Ltd. 95.53 94.75 -0.78 -0.82
Interglobe Aviation Ltd. 4314.9 4275.7 -39.20 -0.91
International Gemological Institute Ltd. 326.65 313.3 -13.35 -4.09
IRB Infrastructure Developers Ltd. 20.3 20.22 -0.08 -0.39
Ircon International Ltd. 142.64 140.63 -2.01 -1.41
ITC Hotels Ltd. 155.48 153.44 -2.04 -1.31
ITI Ltd. 286.75 284.25 -2.50 -0.87
Jaiprakash Power Ventures Ltd. 19.54 19.05 -0.49 -2.51
JB Chemicals & Pharmaceuticals Ltd. 2140.4 2125.3 -15.10 -0.71
JBM Auto Ltd. 641.6 619.15 -22.45 -3.50
Jindal Saw Ltd. 229.09 220.75 -8.34 -3.64
Jindal Stainless Ltd. 749.5 748.65 -0.85 -0.11
Jindal Steel Ltd. 1232 1231.8 -0.20 -0.02
JIO Financial Services Ltd. 233.06 232.63 -0.43 -0.18
JK Cement Ltd. 5464 5413.5 -50.50 -0.92
JK Lakshmi Cement Ltd. 653.7 645.8 -7.90 -1.21
JK Paper Ltd. 381.65 371.35 -10.30 -2.70
JK Tyre & Industries Ltd. 378.05 359.7 -18.35 -4.85
JM Financial Ltd. 133.81 129.18 -4.63 -3.46
JSW Dulux Ltd. 2936.8 2928.7 -8.10 -0.28
Jubilant FoodWorks Ltd. 461.35 456.95 -4.40 -0.95
Jubilant Ingrevia Ltd. 731.8 721.45 -10.35 -1.41
Jupiter Wagons Ltd. 275.15 270.45 -4.70 -1.71
Jyothy Labs Ltd. 219.3 214.9 -4.40 -2.01
Jyoti CNC Automation Ltd. 707.35 681.65 -25.70 -3.63
K.P.R. Mill Ltd. 923.45 911.9 -11.55 -1.25
Kajaria Ceramics Ltd. 1064.4 1047.6 -16.80 -1.58
Kalpataru Projects International Ltd. 1257.6 1238.6 -19.00 -1.51
Kalyan Jewellers India Ltd. 353.05 346.1 -6.95 -1.97
Kansai Nerolac Paints Ltd. 222.07 217.72 -4.35 -1.96
Karur Vysya Bank Ltd. 299.05 292 -7.05 -2.36
Kaynes Technology India Ltd. 3271.9 3118.2 -153.70 -4.70
KEC International Ltd. 548.55 487.6 -60.95 -11.11
KEI Industries Ltd. 5117.5 5088.1 -29.40 -0.57
Kirloskar Oil Engines Ltd. 1740.2 1700 -40.20 -2.31
KNR Constructions Ltd. 129.56 124.96 -4.60 -3.55
KRBL Ltd. 338.85 328.65 -10.20 -3.01
Krishna Institute of Medical Sciences Ltd 761.65 716.85 -44.80 -5.88
KSB Ltd. 851.1 840.2 -10.90 -1.28
L&T Finance Ltd. 280.75 278.75 -2.00 -0.71
Laxmi Organic Industries Ltd. 152.49 151.09 -1.40 -0.92
Leela Palaces Hotels & Resorts Ltd. 414.15 413.35 -0.80 -0.19
Lemon Tree Hotels Ltd. 111.23 108.85 -2.38 -2.14
LIC Housing Finance Ltd. 547.05 545.55 -1.50 -0.27
Life Insurance Corporation of India 799.15 791.4 -7.75 -0.97
Linde India Ltd. 7352 7221 -131.00 -1.78
Lloyds Metals & Energy Ltd. 1734 1697.1 -36.90 -2.13
Lupin Ltd. 2276.2 2252.4 -23.80 -1.05
Mahanagar Gas Ltd. 1087.6 1058.7 -28.90 -2.66
Maharashtra Scooters Ltd. 12105 11882 -223.00 -1.84
Maharashtra Seamless Ltd. 644.75 636.6 -8.15 -1.26
Mahindra & Mahindra Financial Services Ltd. 320.65 317.25 -3.40 -1.06
Mahindra & Mahindra Ltd. 3123.1 3083.7 -39.40 -1.26
Mahindra Holidays & Resorts India Ltd. 234.45 229.13 -5.32 -2.27
Manappuram Finance Ltd. 307.45 306.1 -1.35 -0.44
Mangalore Refinery And Petrochemicals Ltd. 150.32 148.24 -2.08 -1.38
Mankind Pharma Ltd. 2503 2495.7 -7.30 -0.29
Marico Ltd. 841.15 833.75 -7.40 -0.88
Maruti Suzuki India Ltd. 13221 13016 -205.00 -1.55
Max Financial Services Ltd. 1604 1601.7 -2.30 -0.14
Mazagon Dock Shipbuilders Ltd. 2481.8 2444.3 -37.50 -1.51
Medplus Health Services Ltd. 951 928 -23.00 -2.42
Meesho Ltd. 190.65 190.4 -0.25 -0.13
Metropolis Healthcare Ltd. 528.85 507.4 -21.45 -4.06
Minda Corporation Ltd. 525.2 515.35 -9.85 -1.88
MMTC Ltd. 62.99 61.87 -1.12 -1.78
Motherson Sumi Wiring India Ltd. 40.07 39.23 -0.84 -2.10
Motilal Oswal Financial Services Ltd. 843.3 834.3 -9.00 -1.07
MTAR Technologies Ltd. 7234 7110.5 -123.50 -1.71
Multi Commodity Exchange Of India Ltd. 3391 3348.4 -42.60 -1.26
Muthoot Finance Ltd. 3311.4 3290.9 -20.50 -0.62
Natco Pharma Ltd. 1199.1 1165.6 -33.50 -2.79
National Aluminium Company Ltd. 403.6 400.45 -3.15 -0.78
Nava Ltd. 628.5 599.85 -28.65 -4.56
Navin Fluorine International Ltd. 7001 6904.5 -96.50 -1.38
NBCC (India) Ltd. 93.82 91.66 -2.16 -2.30
NCC Ltd. 160.68 152.7 -7.98 -4.97
Netweb Technologies India Ltd. 3840.5 3806.1 -34.40 -0.90
Network 18 Media & Investments Ltd. 32.22 31.4 -0.82 -2.55
Neuland Laboratories Ltd. 16590 16327 -263.00 -1.59
Nippon Life India Asset Management Ltd. 1100.6 1083 -17.60 -1.60
NLC India Ltd. 352.8 348.15 -4.65 -1.32
NMDC Ltd. 91.41 90.14 -1.27 -1.39
NMDC Steel Ltd. 43.8 42.55 -1.25 -2.85
NTPC Green Energy Ltd. 107.99 106.97 -1.02 -0.94
NTPC Ltd. 395.25 388.3 -6.95 -1.76
Nuvama Wealth Management Ltd. 1458.5 1439.6 -18.90 -1.30
Nuvoco Vistas Corporation Ltd. 326.8 314.1 -12.70 -3.89
Oberoi Realty Ltd. 1617.2 1600.7 -16.50 -1.02
Oil & Natural Gas Corporation Ltd. 299.35 297.2 -2.15 -0.72
Oil India Ltd. 518.3 506.05 -12.25 -2.36
Olectra Greentech Ltd. 1237.7 1204.7 -33.00 -2.67
One97 Communications Ltd. 1131.2 1105.1 -26.10 -2.31
Onesource Specialty Pharma Ltd. 1834.8 1811.3 -23.50 -1.28
Patanjali Foods Ltd. 459.85 456.75 -3.10 -0.67
PCBL Chemical Ltd. 274.3 267.5 -6.80 -2.48
PG Electroplast Ltd. 487.1 458.6 -28.50 -5.85
PI Industries Ltd. 3114.9 3096.3 -18.60 -0.60
Pidilite Industries Ltd. 1467.7 1450.2 -17.50 -1.19
PNB Housing Finance Ltd. 1069.4 1045.2 -24.20 -2.26
PNC Infratech Ltd. 217.64 211.85 -5.79 -2.66
Poly Medicure Ltd. 1498.9 1452.2 -46.70 -3.12
Polycab India Ltd. 9152.5 9151 -1.50 -0.02
Power Finance Corporation Ltd. 445.75 429.8 -15.95 -3.58
Power Grid Corporation Of India Ltd. 305.85 296.55 -9.30 -3.04
Praj Industries Ltd. 370.5 364.7 -5.80 -1.57
Procter & Gamble Hygiene and Health Care Ltd. 9706 9669 -37.00 -0.38
Punjab National Bank 102.05 99.49 -2.56 -2.51
PVR Inox Ltd. 1009.9 1007.9 -2.00 -0.20
Quess Corp Ltd. 202.97 199.79 -3.18 -1.57
Radico Khaitan Ltd. 3499.2 3471.4 -27.80 -0.79
Rail Vikas Nigam Ltd. 283 276.8 -6.20 -2.19
Railtel Corporation Of India Ltd. 320.1 318.2 -1.90 -0.59
Rajesh Exports Ltd. 109.77 105.64 -4.13 -3.76
Ramkrishna Forgings Ltd. 573.95 564.8 -9.15 -1.59
Rashtriya Chemicals and Fertilizers Ltd. 124.63 121.67 -2.96 -2.38
Ratnamani Metals & Tubes Ltd. 2693.4 2466.4 -227.00 -8.43
RattanIndia Enterprises Ltd. 33.9 33.55 -0.35 -1.03
Raymond Lifestyle Ltd. 779.6 749.7 -29.90 -3.84
RBL Bank Ltd. 338.1 325.6 -12.50 -3.70
REC Ltd. 345.85 333.7 -12.15 -3.51
Redington Ltd. 221.29 218.77 -2.52 -1.14
Reliance Industries Ltd. 1336.4 1335.9 -0.50 -0.04
Reliance Infrastructure Ltd. 71 67.45 -3.55 -5.00
Reliance Power Ltd. 27.12 26.7 -0.42 -1.55
RHI Magnesita India Ltd. 388.3 380.8 -7.50 -1.93
Rites Ltd. 211.21 207.2 -4.01 -1.90
Route Mobile Ltd. 503.55 500.8 -2.75 -0.55
RR Kabel Ltd. 1953.8 1947.9 -5.90 -0.30
Safari Industries (India) Ltd. 1458.1 1426.4 -31.70 -2.17
Sagility Ltd. 42 41.38 -0.62 -1.48
Sammaan Capital Ltd. 142.67 139.64 -3.03 -2.12
Samvardhana Motherson International Ltd. 129.92 128.75 -1.17 -0.90
Sanofi India Ltd. 3217.9 3196.9 -21.00 -0.65
Sarda Energy & Minerals Ltd. 544.7 536.8 -7.90 -1.45
Saregama India Ltd. 415.75 392.35 -23.40 -5.63
SBFC Finance Ltd. 91.4 90.4 -1.00 -1.09
SBI Cards And Payment Services Ltd. 626 624 -2.00 -0.32
SBI Life Insurance Company Ltd. 1864.5 1860.4 -4.10 -0.22
Schaeffler India Ltd. 4029.6 3974.2 -55.40 -1.37
Schneider Electric Infrastructure Ltd. 1264.3 1201.1 -63.20 -5.00
Shree Cement Ltd. 24970 24475 -495.00 -1.98
Shree Renuka Sugars Ltd. 24.2 23.15 -1.05 -4.34
Shriram Finance Ltd. 937.9 933.7 -4.20 -0.45
Siemens Energy India Ltd. 3086.1 3060.7 -25.40 -0.82
Siemens Ltd. 3587.9 3535.1 -52.80 -1.47
Signatureglobal (India) Ltd. 851.3 841 -10.30 -1.21
SJVN Ltd. 77.42 73.13 -4.29 -5.54
SKF India Ltd. 1691 1661.3 -29.70 -1.76
Sobha Ltd. 1397.3 1382.2 -15.10 -1.08
Sona BLW Precision Forgings Ltd. 573.55 567.55 -6.00 -1.05
Sonata Software Ltd. 265.75 259.95 -5.80 -2.18
SRF Ltd. 2689.5 2639.9 -49.60 -1.84
Star Health and Allied Insurance Company Ltd. 501.7 499.6 -2.10 -0.42
State Bank Of India 963.2 939.4 -23.80 -2.47
Sterling and Wilson Renewable Energy Ltd. 199.78 195.16 -4.62 -2.31
Sumitomo Chemical India Ltd. 458.75 449.65 -9.10 -1.98
Sun Pharma Advanced Research Company Ltd. 163.65 162.23 -1.42 -0.87
Sun TV Network Ltd. 535.15 521.1 -14.05 -2.63
Sundram Fasteners Ltd. 851.5 832.7 -18.80 -2.21
Sunteck Realty Ltd. 318 301.65 -16.35 -5.14
Supreme Industries Ltd. 3508.7 3504.2 -4.50 -0.13
Suzlon Energy Ltd. 53.84 53.25 -0.59 -1.10
Swan Corp Ltd. 318.55 312.65 -5.90 -1.85
Syrma SGS Technology Ltd. 1013.25 969.95 -43.30 -4.27
Tanla Platforms Ltd. 497.5 494.8 -2.70 -0.54
Tata Chemicals Ltd. 748.9 730.35 -18.55 -2.48
Tata Communications Ltd. 1680 1668.4 -11.60 -0.69
Tata Consumer Products Ltd. 1234 1231 -3.00 -0.24
Tata Investment Corporation Ltd. 675.95 662.7 -13.25 -1.96
Tata Motors Passenger Vehicles Ltd. 356.55 353.15 -3.40 -0.95
Tata Power Company Ltd. 407 404.35 -2.65 -0.65
Tata Steel Ltd. 216.84 209.71 -7.13 -3.29
Tata Teleservices (Maharashtra) Ltd. 42.01 41.67 -0.34 -0.81
Techno Electric & Engineering Company Ltd. 1196 1186 -10.00 -0.84
Tejas Networks Ltd. 445.75 436.7 -9.05 -2.03
The Fertilisers And Chemicals Travancore Ltd. 882.7 865.65 -17.05 -1.93
The Indian Hotels Company Ltd. 656.25 648.55 -7.70 -1.17
The Jammu & Kashmir Bank Ltd. 130.7 127.53 -3.17 -2.43
The New India Assurance Company Ltd. 165.02 162.59 -2.43 -1.47
The Phoenix Mills Ltd. 1738.5 1724.6 -13.90 -0.80
The Ramco Cements Ltd. 916.25 891.85 -24.40 -2.66
Thermax Ltd. 4500.4 4393.3 -107.10 -2.38
Timken India Ltd. 3531.2 3435 -96.20 -2.72
Titagarh Rail Systems Ltd. 763.3 753.15 -10.15 -1.33
Torrent Pharmaceuticals Ltd. 4405.7 4393.7 -12.00 -0.27
Transformers & Rectifiers (India) Ltd. 300.8 292.45 -8.35 -2.78
Trent Ltd. 4101.3 4032.3 -69.00 -1.68
Trident Ltd. 24.7 24.32 -0.38 -1.54
Triveni Engineering & Industries Ltd. 374.15 368.8 -5.35 -1.43
Triveni Turbine Ltd. 606.95 596.65 -10.30 -1.70
Tube Investments of India Ltd. 2850.3 2815 -35.30 -1.24
TVS Motor Company Ltd. 3466.8 3291 -175.80 -5.07
TVS Supply Chain Solutions Ltd. 113.32 110.33 -2.99 -2.64
UCO Bank 25.19 24.68 -0.51 -2.02
Ujjivan Small Finance Bank Ltd. 55.83 54.15 -1.68 -3.01
Union Bank Of India 161.94 158.89 -3.05 -1.88
United Breweries Ltd. 1367.8 1354.5 -13.30 -0.97
United Spirits Ltd. 1320.7 1315.7 -5.00 -0.38
UNO Minda Ltd. 1121.8 1067.8 -54.00 -4.81
Usha Martin Ltd. 472.95 469.25 -3.70 -0.78
UTI Asset Management Company Ltd. 965.05 947.1 -17.95 -1.86
V-Guard Industries Ltd. 320.55 317.45 -3.10 -0.97
Vaibhav Global Ltd. 213.49 210.51 -2.98 -1.40
Vardhman Textiles Ltd. 606.95 595.75 -11.20 -1.85
Varroc Engineering Ltd. 557.85 549.65 -8.20 -1.47
Vedant Fashions Ltd. 439.8 431.4 -8.40 -1.91
Vedanta Ltd. 331.05 327 -4.05 -1.22
Vijaya Diagnostic Centre Ltd. 1329.2 1302.8 -26.40 -1.99
VIP Industries Ltd. 302.55 292.45 -10.10 -3.34
Vodafone Idea Ltd. 12.95 12.86 -0.09 -0.69
Waaree Energies Ltd. 3022 2997.5 -24.50 -0.81
Welspun Corp Ltd. 1309 1297.9 -11.10 -0.85
Welspun Living Ltd. 141.02 138.67 -2.35 -1.67
Westlife Foodworld Ltd 473.2 466.9 -6.30 -1.33
Whirlpool Of India Ltd. 855.25 854.95 -0.30 -0.04
Yes Bank Ltd. 22.07 21.81 -0.26 -1.18
Zee Entertainment Enterprises Ltd. 88.34 84.57 -3.77 -4.27
Zensar Technologies Ltd. 488.4 486.25 -2.15 -0.44
ZF Commercial Vehicle Control Systems India Ltd. 14516 14358 -158.00 -1.09
Zydus Lifesciences Ltd. 1011.7 991.1 -20.60 -2.04

Market Stats

Advances
124
Declines
418
Unchanged
0
COMPANY SYMBOL OPEN HIGH LOW PREV.CLOSE LTP CHNG CHNG% VOLUME VALUE(Cr.) 52W H 52W L Update On
360 One Wam Ltd. 360ONE 1085 1111.8 1066.8 1093.8 1104.9 11.10 1.01 661233 73.06 1318 395.1 2026-05-18 15:44:08
3M India Ltd. 3MINDIA 31000 31795 30280 31245 31705 460.00 1.47 3861 12.24 40856.5 21300.45 2026-05-18 15:42:10
Aarti Industries Ltd. AARTIIND 461 463 440.6 466.25 461.2 -5.05 -1.08 1412238 65.13 924.4 338.05 2026-05-18 15:57:02
Aavas Financiers Ltd. AAVAS 1365.1 1375 1328.6 1384.7 1339.2 -45.50 -3.29 40853 5.47 2339.35 1060.4 2026-05-18 15:57:32
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
Abbott India Ltd. ABBOTINDIA 27985 28280 27530 27940 27925 -15.00 -0.05 12613 35.22 37000 17325 2026-05-18 15:48:15
ACC Ltd. ACC 1359.1 1364.3 1332 1362.8 1359.6 -3.20 -0.23 346093 47.05 2844 1251.7 2026-05-18 15:57:47
Action Construction Equipment Ltd. ACE 883.05 883.9 856.1 888.25 880.8 -7.45 -0.84 225424 19.86 1695 217.8 2026-05-18 15:49:27
Adani Energy Solutions Ltd. ADANIENSOL 1295 1334.5 1248.2 1303.6 1328.3 24.70 1.89 4008711 532.48 4236.75 588 2026-05-18 15:49:07
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 Green Energy Ltd. ADANIGREEN 1374.9 1374.9 1312.4 1379 1369 -10.00 -0.73 3820968 523.09 2572 439.1 2026-05-18 15:59:03
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 Power Ltd. ADANIPOWER 221 223.5 218.03 221.33 219.3 -2.03 -0.92 30191133 662.09 895.85 128.1 2026-05-18 15:49:52
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
Aditya Birla Capital Ltd. ABCAPITAL 352.2 354.4 348.6 357.15 350.1 -7.05 -1.97 4941012 172.98 375.95 105.3 2026-05-18 15:59:54
Aditya Birla Fashion and Retail Ltd. ABFRL 61.95 62.63 60.52 62.66 61.96 -0.70 -1.12 2931446 18.16 364.4 53.51 2026-05-18 15:59:53
Aditya Birla Lifestyle Brands Ltd. ABLBL 102.3 104.54 100.84 104.08 103.57 -0.51 -0.49 692925 7.18 2026-05-18 15:57:53
Aditya Birla Real Estate Ltd. ABREL 1286 1287.7 1229.1 1291.9 1241.1 -50.80 -3.93 262203 32.54 3140 588 2026-05-18 15:59:54
Aditya Birla Sun Life AMC Ltd. ABSLAMC 1012.1 1017.6 979.1 1030.4 987.2 -43.20 -4.19 462269 45.64 1123.5 307 2026-05-18 15:59:36
Aegis Logistics Ltd. AEGISLOG 674 694.15 665.2 674.15 685.95 11.80 1.75 703130 48.23 1015.55 246.6 2026-05-18 15:58:38
Aegis Vopak Terminals Ltd. AEGISVOPAK 195.7 198.86 191 197.72 197.29 -0.43 -0.22 283648 5.60 2026-05-18 15:59:18
Aether Industries Ltd. AETHER 1069 1142.9 1023.7 1111.5 1114.9 3.40 0.31 1556616 173.55 1275.1 725 2026-05-18 15:45:52
Afcons Infrastructure Ltd. AFCONS 331 331.5 309.1 336.5 317.55 -18.95 -5.63 1590951 50.52 2026-05-18 15:59:52
Affle 3i Ltd. AFFLE 1472.6 1472.7 1424 1477.1 1456.2 -20.90 -1.41 320343 46.65 2185.9 866.5 2026-05-18 15:48:33
AIA Engineering Ltd. AIAENG 3856.3 3921 3788.6 3856.3 3883.3 27.00 0.70 24804 9.63 4949.95 2383.5 2026-05-18 15:43:23
Ajanta Pharma Ltd. AJANTPHARM 3182.3 3229 3150 3177.2 3214.1 36.90 1.16 144707 46.51 3485 1111.6 2026-05-18 15:58:21
Akums Drugs & Pharmaceuticals Ltd. AKUMS 512.45 533.1 505.55 516.95 519.75 2.80 0.54 609959 31.70 2026-05-18 15:48:25
Alembic Pharmaceuticals Ltd. APLLTD 780 782.1 710.7 784.1 724.4 -59.70 -7.61 327979 23.76 1303.9 462.3 2026-05-18 15:59:50
Alkem Laboratories Ltd. ALKEM 5465 5525 5390 5486 5468 -18.00 -0.33 122385 66.92 6439.9 2855 2026-05-18 15:43:37
Alkyl Amines Chemicals Ltd. ALKYLAMINE 1710 1733.8 1621.6 1722.6 1711 -11.60 -0.67 178423 30.53 3199 1212 2026-05-18 15:57:40
Allcargo Logistics Ltd. ALLCARGO 8.77 8.8 8.22 8.8 8.57 -0.23 -2.61 5658430 4.85 495 7.11 2026-05-18 15:47:13
Alok Industries Ltd. ALOKINDS 13.79 13.79 12.96 13.8 13.18 -0.62 -4.49 8276461 10.91 39.05 10.1 2026-05-18 15:49:49
Amara Raja Energy & Mobility Ltd. ARE&M 816.2 816.2 793 823.95 809.15 -14.80 -1.80 440018 35.60 1775.95 479.15 2026-05-18 15:59:46
Amber Enterprises India Ltd. AMBER 8118 8148.5 6980 8476.5 7153.5 -1323.00 -15.61 2162867 1547.21 8974 1762.5 2026-05-18 15:58:56
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
Anand Rathi Wealth Ltd. ANANDRATHI 3588.9 3598 3550 3583.1 3575.7 -7.40 -0.21 123536 44.17 4646 639.5 2026-05-18 15:55:17
Angel One Ltd. ANGELONE 302.8 305 298.4 306.85 303.95 -2.90 -0.95 4296924 130.61 3896 208.63 2026-05-18 15:59:52
Anupam Rasayan India Ltd. ANURAS 1380 1381.8 1342.7 1376 1361.1 -14.90 -1.08 206917 28.16 1415 570 2026-05-18 15:57:36
Apar Industries Ltd. APARINDS 12571 12571 11911 12650 12154 -496.00 -3.92 116704 141.84 13024 1153 2026-05-18 15:47:47
APL Apollo Tubes Ltd. APLAPOLLO 1889 1896.1 1843.1 1890.2 1876 -14.20 -0.75 346633 65.03 2301.4 941 2026-05-18 15:59:02
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
Apollo Tyres Ltd. APOLLOTYRE 393.05 394 374 394.5 375.15 -19.35 -4.90 2250527 84.43 584.9 225.45 2026-05-18 15:59:18
Aptus Value Housing Finance India Ltd. APTUS 261.15 262.15 251.65 264.45 257.1 -7.35 -2.78 858586 22.07 401.65 193.03 2026-05-18 15:56:28
Archean Chemical Industries Ltd. ACI 535 546.25 510.25 537.4 539.25 1.85 0.34 256707 13.84 837.7 408.35 2026-05-18 15:47:10
Asahi India Glass Ltd. ASAHIINDIA 815.15 815.2 793.95 819.65 802.7 -16.95 -2.07 71702 5.76 1074 419.65 2026-05-18 15:57:54
Ashok Leyland Ltd. ASHOKLEY 152 152 148.76 153.13 151.14 -1.99 -1.30 18556084 280.46 264.65 114.96 2026-05-18 15:59:32
Asian Paints Ltd. ASIANPAINT 2580.1 2619.4 2556 2605.6 2614 8.40 0.32 898479 234.86 3582.9 2115 2026-05-18 15:59:34
Aster DM Healthcare Ltd. ASTERDM 746.1 761.6 733.65 753.65 755.25 1.60 0.21 646189 48.80 770 200.6 2026-05-18 15:59:33
Astral Ltd. ASTRAL 1539 1568.5 1512.5 1550.8 1545.7 -5.10 -0.33 414511 64.07 2454 1232.3 2026-05-18 15:45:32
Astrazeneca Pharma India Ltd. ASTRAZEN 8450 8599 8301.5 8468.5 8513.5 45.00 0.53 5069 4.32 10691 2911 2026-05-18 15:53:13
Atul Ltd. ATUL 7110.5 7128 6778 7100 6882.5 -217.50 -3.06 60464 41.61 9812.9 4752 2026-05-18 15:56:24
AU Small Finance Bank Ltd. AUBANK 984.1 984.3 968.9 990.5 979 -11.50 -1.16 1099094 107.60 1079.55 478.35 2026-05-18 15:59:28
Aurobindo Pharma Ltd. AUROPHARMA 1514.3 1525 1491.6 1511.8 1500.5 -11.30 -0.75 939496 140.97 1592 397.2 2026-05-18 15:59:29
Authum Investment & Infrastructure Ltd. AIIL 500 500.45 482.55 505.5 497.5 -8.00 -1.58 215483 10.72 2026-05-18 15:51:52
Avanti Feeds Ltd. AVANTIFEED 1315.4 1315.4 1238.7 1323.2 1257.1 -66.10 -5.00 504638 63.44 1593.8 321.1 2026-05-18 15:52:50
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
AWL Agri Business Ltd. AWL 196.5 200.15 193.43 199.73 199.37 -0.36 -0.18 1280438 25.53 841.7 171.19 2026-05-18 15:57:44
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 Auto Ltd. BAJAJ-AUTO 10325 10326 10144.5 10377.5 10198.5 -179.00 -1.72 295708 301.58 12774 3461.25 2026-05-18 15:49:18
Bajaj Finance Ltd. BAJFINANCE 900 925 890.7 910.45 921.1 10.65 1.17 6387223 588.33 9788 787.9 2026-05-18 15:59:52
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
Bajaj Holdings & Investment Ltd. BAJAJHLDNG 10250 10425 10100 10308 10367 59.00 0.57 30521 31.64 14763 5276.95 2026-05-18 15:58:20
Bajaj Housing Finance Ltd. BAJAJHFL 83.01 84.25 81.8 83.85 83.79 -0.06 -0.07 4032753 33.79 2026-05-18 15:59:22
Balaji Amines Ltd. BALAMINES 1674.1 1794.3 1620 1706.2 1763 56.80 3.33 882612 155.60 3844 968.1 2026-05-18 15:49:43
Balkrishna Industries Ltd. BALKRISIND 2131.2 2148.3 2094 2148.3 2117.1 -31.20 -1.45 196600 41.62 3375 1796.3 2026-05-18 15:56:40
Balrampur Chini Mills Ltd. BALRAMCHIN 530 544.55 525.1 539.6 541.1 1.50 0.28 539069 29.17 691.8 307.3 2026-05-18 15:55:36
Bandhan Bank Ltd. BANDHANBNK 192 192.49 186.55 194.46 190.34 -4.12 -2.12 7391229 140.68 314.8 128.16 2026-05-18 15:55:44
Bank Of Baroda BANKBARODA 260 260.85 255.3 261.4 260.05 -1.35 -0.52 7299311 189.82 325.5 117 2026-05-18 15:59:41
Bank Of India BANKINDIA 141 141 137.49 142.26 138.22 -4.04 -2.84 12262451 169.49 178.36 45.85 2026-05-18 15:59:32
Bank Of Maharashtra MAHABANK 77.5 78 76.2 78.02 77.8 -0.22 -0.28 12209097 94.99 85.9 16.9 2026-05-18 15:49:48
BASF India Ltd. BASF 3850 3862.5 3758.7 3855.2 3831.4 -23.80 -0.62 17829 6.83 8750 2193 2026-05-18 15:55:00
Bata India Ltd. BATAINDIA 691 691.95 676.05 694.1 679.35 -14.75 -2.13 147482 10.02 1989 605 2026-05-18 15:58:54
Bayer CropScience Ltd. BAYERCROP 4342 4345 4279.1 4349.8 4300 -49.80 -1.14 19599 8.43 7196.85 3920.45 2026-05-18 15:49:14
BEML Ltd. BEML 1762 1777 1704.1 1788.1 1767.4 -20.70 -1.16 228486 40.38 5488 1128 2026-05-18 15:54:49
Berger Paints India Ltd. BERGEPAINT 525.5 529 510.6 533.45 524.6 -8.85 -1.66 490228 25.72 759 391.1 2026-05-18 15:59:51
Bharat Dynamics Ltd. BDL 1317.4 1322.6 1272.3 1325.4 1309.2 -16.20 -1.22 827754 108.37 2958 785.75 2026-05-18 15:58:18
Bharat Electronics Ltd. BEL 423.85 427.8 414.6 423.65 426.6 2.95 0.70 10452161 445.89 473.45 87 2026-05-18 15:59:29
Bharat Forge Ltd. BHARATFORG 1910 1910 1865.4 1913.1 1891 -22.10 -1.16 472953 89.44 2044 677.35 2026-05-18 15:51:15
Bharat Heavy Electricals Ltd. BHEL 395.6 396.3 386.1 398.3 395.25 -3.05 -0.77 10710854 423.35 417.9 51.35 2026-05-18 15:59:59
Bharat Petroleum Corporation Ltd. BPCL 282 282.5 276.6 284.45 280.8 -3.65 -1.28 8613476 241.87 687.95 234.01 2026-05-18 15:59:40
Bharti Airtel Ltd. BHARTIARTL 1904.8 1953.8 1890.4 1905.4 1938.1 32.70 1.72 13888537 2691.74 2174.5 686.2 2026-05-18 15:49:52
Bikaji Foods International Ltd. BIKAJI 667 667 651.1 669.05 659.5 -9.55 -1.43 121453 8.01 1007.95 303 2026-05-18 15:44:08
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
Birla Corporation Ltd. BIRLACORPN 1018.55 1018.55 985.75 1018.65 1011.4 -7.25 -0.71 69994 7.08 1802 769.6 2026-05-18 15:53:39
Birlasoft Ltd. BSOFT 312 312.3 306.4 314.4 309.6 -4.80 -1.53 1080302 33.45 861.85 250.25 2026-05-18 15:56:49
BLS International Services Ltd. BLS 250.95 259.8 243.75 252.9 254.7 1.80 0.71 1188207 30.26 521.8 110.075 2026-05-18 15:49:03
Blue Dart Express Ltd. BLUEDART 5030 5030 4876.5 5071 4899.5 -171.50 -3.38 14371 7.04 9640 4683 2026-05-18 15:57:49
Blue Jet Healthcare Ltd. BLUEJET 423.3 424.85 408.9 430.4 421.05 -9.35 -2.17 284432 11.98 2026-05-18 15:57:13
Blue Star Ltd. BLUESTARCO 1637 1637.4 1582 1658 1633.8 -24.20 -1.46 690436 112.80 2417 493.5 2026-05-18 15:59:53
Bombay Burmah Trading Corporation Ltd. BBTC 1501.2 1510.4 1475 1522.8 1496.8 -26.00 -1.71 27839 4.17 2975 781.05 2026-05-18 15:47:18
Borosil Renewables Ltd. BORORENEW 500 504.35 487.9 500.2 498.5 -1.70 -0.34 697028 34.75 721 374.4 2026-05-18 15:57:02
Bosch Ltd. BOSCHLTD 37735 37740 36930 37740 37155 -585.00 -1.55 21448 79.69 41945 15300 2026-05-18 15:53:23
Brainbees Solutions Ltd. FIRSTCRY 224 224 216.07 224.22 216.91 -7.31 -3.26 814310 17.66 2026-05-18 15:59:41
Brigade Enterprises Ltd. BRIGADE 686.65 686.65 657.9 688.25 663.45 -24.80 -3.60 259675 17.23 1453.1 430.7 2026-05-18 15:47:00
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
BSE Ltd. BSE 3940 4134 3940 4000.6 4120.7 120.10 3.00 5053942 2082.58 7588 406.2 2026-05-18 15:59:53
Campus Activewear Ltd. CAMPUS 236.68 237 229.55 238.23 230.96 -7.27 -3.05 198248 4.58 639.3 210 2026-05-18 15:59:49
Can Fin Homes Ltd. CANFINHOME 846.1 846.1 807.6 849.55 843.25 -6.30 -0.74 188275 15.88 964.9 452 2026-05-18 15:53:39
Canara Bank CANBK 127 127 124 128.07 124.9 -3.17 -2.48 22208925 277.39 632.9 78.6 2026-05-18 15:49:47
Caplin Point Laboratories Ltd. CAPLIPOINT 1990 2046.6 1948.6 1998.8 1986.1 -12.70 -0.64 186105 36.96 2641 575 2026-05-18 15:56:30
Capri Global Capital Ltd. CGCL 184.91 188.2 183.01 185.01 186.3 1.29 0.70 1505857 28.05 1049 150.51 2026-05-18 15:47:26
Carborundum Universal Ltd. CARBORUNIV 1101 1166.4 1090 1102.4 1098.25 -4.15 -0.38 1402951 154.08 1841.15 735.2 2026-05-18 15:59:46
Castrol India Ltd. CASTROLIND 180.55 182.72 180.5 181.44 182.22 0.78 0.43 1001515 18.25 284.4 107.4 2026-05-18 15:59:47
CCL Products (India) Ltd. CCL 1116.3 1120.4 1083.2 1116.3 1090.4 -25.90 -2.32 83624 9.12 1217.5 412.1 2026-05-18 15:48:35
CE Info Systems Ltd. MAPMYINDIA 1004.55 1011 932 1014.1 939.1 -75.00 -7.40 332665 31.24 2747.85 795 2026-05-18 15:59:38
Ceat Ltd. CEATLTD 3217.3 3217.3 3105 3212.2 3130.5 -81.70 -2.54 154239 48.28 4438 1324.2 2026-05-18 15:49:49
Cello World Ltd. CELLO 396 398 383.4 397 387.15 -9.85 -2.48 262136 10.15 2026-05-18 15:57:49
Central Bank Of India CENTRALBK 33.99 34 33.13 34.15 33.77 -0.38 -1.11 4594236 15.51 76.9 17.65 2026-05-18 15:48:46
Central Depository Services (India) Ltd. CDSL 1174 1187.7 1152.7 1186.7 1184.2 -2.50 -0.21 1892291 224.09 2989 880.9 2026-05-18 15:59:54
Century Plyboards (India) Ltd. CENTURYPLY 762.95 778.8 750 767.25 769.65 2.40 0.31 18028 1.39 935 436 2026-05-18 15:40:51
Cera Sanitaryware Ltd. CERA 5600 5600 5441 5635.5 5558.5 -77.00 -1.37 8176 4.54 10789.95 4461.1 2026-05-18 15:48:34
CESC Ltd. CESC 179.5 181.25 175.29 180.09 176.4 -3.69 -2.05 3507494 61.87 212.49 62.1 2026-05-18 15:57:03
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
Chalet Hotels Ltd. CHALET 773.75 794.15 756.4 784.65 789.85 5.20 0.66 98462 7.78 1082 303.95 2026-05-18 15:54:20
Chambal Fertilisers and Chemicals Ltd. CHAMBLFERT 448.25 459 440.1 449.9 457.3 7.40 1.64 1923032 87.94 742.2 248.4 2026-05-18 15:59:50
Chemplast Sanmar Ltd. CHEMPLASTS 227 229.7 223.8 229.37 227.41 -1.96 -0.85 76735 1.75 633.9 211.03 2026-05-18 15:56:28
Chennai Petroleum Corporation Ltd. CHENNPETRO 995 998.3 973.1 1009 987.9 -21.10 -2.09 644558 63.68 1275 186.6 2026-05-18 15:59:10
Choice International Ltd. CHOICEIN 661.6 661.7 651.55 664.25 655.9 -8.35 -1.26 382674 25.10 860.5 211.5 2026-05-18 15:52:22
Cholamandalam Financial Holdings Ltd. CHOLAHLDNG 1635.4 1662.9 1627.1 1658 1645.2 -12.80 -0.77 90864 14.95 2231.6 511.3 2026-05-18 15:50:15
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
CIE Automotive India Ltd. CIEINDIA 459.8 468.4 451.65 460.75 454.55 -6.20 -1.35 660575 30.03 622.4 250.45 2026-05-18 15:47:55
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
City Union Bank Ltd. CUB 250.6 250.6 245.6 250.65 248.75 -1.90 -0.76 1034551 25.73 324.1 119.5 2026-05-18 15:55:54
Clean Science And Technology Ltd. CLEAN 766.65 766.7 731.3 766.65 747.75 -18.90 -2.47 290759 21.74 1980 652 2026-05-18 15:58:38
Coal India Ltd. COALINDIA 462 468.5 457.05 462.2 462.1 -0.10 -0.02 7735499 357.46 543.55 207.6 2026-05-18 15:59:55
Cochin Shipyard Ltd. COCHINSHIP 1549 1549 1475 1594.5 1513.5 -81.00 -5.08 3618669 547.69 2979.45 329.1 2026-05-18 15:59:29
Coforge Ltd. COFORGE 1282.1 1351.8 1274.6 1282.1 1348.1 66.00 5.15 4392884 592.20 10026.8 1008.1 2026-05-18 15:49:59
Cohance Lifesciences Ltd. COHANCE 423.2 434 391.05 423.2 428.05 4.85 1.15 3965401 169.74 1360 266.7 2026-05-18 15:49:45
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
Computer Age Management Services Ltd. CAMS 777 778.4 760.35 784 772.75 -11.25 -1.43 827599 63.95 5367.5 611.4 2026-05-18 15:57:41
Concord Biotech Ltd. CONCORDBIO 1127.1 1130 1099.4 1135.3 1125.2 -10.10 -0.89 115670 13.02 2026-05-18 15:49:05
Container Corporation Of India Ltd. CONCOR 513 513.35 499.3 518.8 501.95 -16.85 -3.25 1078736 54.15 1180 421.45 2026-05-18 15:55:06
Coromandel International Ltd. COROMANDEL 1849.9 1860 1786 1865.8 1837.2 -28.60 -1.53 456255 83.82 2718.9 838 2026-05-18 15:55:27
Craftsman Automation Ltd. CRAFTSMAN 8472.5 8499 8242.5 8462.5 8428.5 -34.00 -0.40 38689 32.61 9738 2502.3 2026-05-18 15:57:49
CreditAccess Grameen Ltd. CREDITACC 1299.9 1317.9 1288.5 1315.2 1298.8 -16.40 -1.25 168175 21.84 1790.75 750.2 2026-05-18 15:49:31
CRISIL Ltd. CRISIL 4120.1 4124.4 4030 4137.6 4087.5 -50.10 -1.21 35173 14.38 6950 2725 2026-05-18 15:59:52
Crompton Greaves Consumer Electricals Ltd. CROMPTON 298.8 298.8 288.15 301.95 293.3 -8.65 -2.86 4483026 131.49 484 217.4 2026-05-18 15:49:29
Cummins India Ltd. CUMMINSIND 5360 5360 5228.5 5392 5298.5 -93.50 -1.73 275007 145.71 5470.5 1103.8 2026-05-18 15:51:23
Cyient Ltd. CYIENT 870.7 879.4 856.3 870.7 876.45 5.75 0.66 182249 15.97 2381 723.8 2026-05-18 15:56:36
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
Dalmia Bharat Ltd. DALBHARAT 1727.9 1728 1675.1 1727.5 1712.6 -14.90 -0.86 306741 52.53 2488.9 1476.05 2026-05-18 15:58:57
Data Patterns (India) Ltd. DATAPATTNS 3869.7 3884.9 3685 3876.5 3752.2 -124.30 -3.21 1071054 401.88 4303 816.1 2026-05-18 15:59:46
DCM Shriram Ltd. DCMSHRIRAM 1120 1122.2 1085.1 1127.2 1099.5 -27.70 -2.46 39274 4.32 1502.3 730.2 2026-05-18 15:56:15
Deepak Fertilisers And Petrochemicals Corporation Ltd. DEEPAKFERT 1312 1312 1252.8 1318.5 1272.4 -46.10 -3.50 236316 30.07 1778.6 461 2026-05-18 15:59:02
Deepak Nitrite Ltd. DEEPAKNTR 1810 1835.4 1718 1826.4 1748.5 -77.90 -4.27 322808 56.44 3169 1280 2026-05-18 15:57:53
Delhivery Ltd. DELHIVERY 472.95 472.95 446.1 475.75 455.75 -20.00 -4.20 7347316 334.85 621.95 236.53 2026-05-18 15:59:41
Devyani International Ltd. DEVYANI 118 118 112.25 118.08 116.02 -2.06 -1.74 1940050 22.51 227.5 91.55 2026-05-18 15:56:28
Divi's Laboratories Ltd. DIVISLAB 6750.5 6868 6658 6760.5 6835 74.50 1.10 340352 232.63 7071.5 2730 2026-05-18 15:49:28
Dixon Technologies (India) Ltd. DIXON 10871 10900 10570 10979 10780 -199.00 -1.81 571332 615.90 19148.9 2553 2026-05-18 15:57:41
DLF Ltd. DLF 560.75 575 554 566.75 573.15 6.40 1.13 3510747 201.22 967.6 336.5 2026-05-18 15:49:52
DOMS Industries Ltd. DOMS 2263.5 2298.4 2176.1 2263.5 2282.8 19.30 0.85 85017 19.41 2026-05-18 15:44:50
Dr. Lal Pathlabs Ltd. LALPATHLAB 1585.1 1649.5 1581.4 1602.9 1646.3 43.40 2.71 482607 79.45 3653.95 1272.6 2026-05-18 15:48:39
Dr. Reddy's Laboratories Ltd. DRREDDY 1336.5 1341.9 1322 1336.7 1331.2 -5.50 -0.41 1926791 256.49 7107.45 1020 2026-05-18 15:59:16
E.I.D. - Parry (India) Ltd. EIDPARRY 780.5 785 757.8 789.45 781.1 -8.35 -1.06 206121 16.10 1246.8 433.2 2026-05-18 15:59:58
Easy Trip Planners Ltd. EASEMYTRIP 7.8 8.27 7.63 7.91 8.23 0.32 4.05 33062629 27.21 73.5 5.77 2026-05-18 15:59:04
eClerx Services Ltd. ECLERX 1460 1498 1436.5 1483.1 1474.4 -8.70 -0.59 195399 28.81 4995 1221 2026-05-18 15:49:56
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
EIH Ltd. EIHOTEL 317.4 323.95 310 316.1 322.5 6.40 2.02 193005 6.22 502.2 150.35 2026-05-18 15:53:22
Elecon Engineering Company Ltd. ELECON 478 487 469.65 484.85 484.3 -0.55 -0.11 402093 19.47 1409 317.4 2026-05-18 15:45:14
Elgi Equipments Ltd. ELGIEQUIP 520.6 535.75 508 523.25 533.45 10.20 1.95 474639 25.32 798.95 357.95 2026-05-18 15:57:04
Emami Ltd. EMAMILTD 424.3 425 412.75 428.05 422.3 -5.75 -1.34 244219 10.31 860 340.55 2026-05-18 15:45:55
Emcure Pharmaceuticals Ltd. EMCURE 1697 1699.4 1660 1704.9 1686.2 -18.70 -1.10 94427 15.92 2026-05-18 15:53:51
Emmvee Photovoltaic Power Ltd. EMMVEE 255.1 261.3 247.05 258 252.4 -5.60 -2.17 4459511 112.56 2026-05-18 15:58:54
Endurance Technologies Ltd. ENDURANCE 2540 2560 2490.2 2548.5 2526.7 -21.80 -0.86 133702 33.78 3079.9 1179 2026-05-18 15:49:55
Engineers India Ltd. ENGINERSIN 243.5 244.15 234.5 246.75 237.55 -9.20 -3.73 3568207 84.76 303.9 62.4 2026-05-18 15:57:35
EPL Ltd. EPL 214.1 215.82 206.6 215.29 213.22 -2.07 -0.96 870268 18.56 289.9 147 2026-05-18 15:53:02
Equitas Small Finance Bank Ltd. EQUITASBNK 67 67.83 65.75 67.96 66.74 -1.22 -1.80 3255695 21.73 116.5 42.85 2026-05-18 15:56:28
Eris Lifesciences Ltd. ERIS 1371.1 1385 1331 1370.9 1340.8 -30.10 -2.20 34423 4.62 1910 551.3 2026-05-18 15:55:44
Escorts Kubota Ltd. ESCORTS 2962 2985 2898.2 3000.2 2971 -29.20 -0.97 122148 36.29 4420 1645 2026-05-18 15:52:41
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
Exide Industries Ltd. EXIDEIND 345.7 345.7 333.5 349.05 342.85 -6.20 -1.78 2692440 92.31 620.35 152.7 2026-05-18 15:59:35
FDC Ltd. FDC 362 367 353.8 366.15 361.9 -4.25 -1.16 129573 4.69 658.85 245.25 2026-05-18 15:57:02
Finolex Cables Ltd. FINCABLES 1035.6 1038.5 1000.45 1050.9 1022.95 -27.95 -2.66 484137 49.52 1700 424.8 2026-05-18 15:57:10
Finolex Industries Ltd. FINPIPE 164.65 165.45 160.17 165.97 163.61 -2.36 -1.42 270637 4.43 355.9 121.5 2026-05-18 15:59:46
Firstsource Solutions Ltd. FSL 236 236.42 225.1 237.6 233.92 -3.68 -1.55 1954779 45.73 422.3 96.25 2026-05-18 15:49:53
Five-Star Business Finance Ltd. FIVESTAR 455 457.45 445 458.8 451.45 -7.35 -1.60 508208 22.94 943.75 338.15 2026-05-18 15:47:47
Fortis Healthcare Ltd. FORTIS 960 965 945.1 963.65 962.15 -1.50 -0.16 899523 86.55 1104.3 245.5 2026-05-18 15:44:18
FSN E-Commerce Ventures Ltd. NYKAA 272.9 274.45 265.85 272.4 272.7 0.30 0.11 4619071 125.96 285.6 114.25 2026-05-18 15:52:58
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
Garden Reach Shipbuilders & Engineers Ltd. GRSE 2655.3 2659 2550 2685.9 2581.7 -104.20 -3.88 1496793 386.43 3538.4 252.25 2026-05-18 15:59:41
GE Vernova T&D India Ltd. GVT&D 4350 4466 4251.8 4342.6 4426.8 84.20 1.94 368718 163.22 4849 98.55 2026-05-18 15:49:07
General Insurance Corporation of India GICRE 387 392.8 378.2 387.45 391.8 4.35 1.12 506884 19.86 525.5 117.4 2026-05-18 15:56:18
Gillette India Ltd. GILLETTE 7770 7836 7625 7806.5 7732 -74.50 -0.95 13200 10.21 11500 4135.25 2026-05-18 15:54:28
Gland Pharma Ltd. GLAND 2122 2207 2034 1868.3 2156.6 288.30 15.43 7132093 1538.11 2607 861 2026-05-18 15:59:56
Glaxosmithkline Pharmaceuticals Ltd. GLAXO 2438.8 2440 2370 2438.8 2389.8 -49.00 -2.01 70066 16.74 3515.7 1227 2026-05-18 15:59:35
Glenmark Pharmaceuticals Ltd. GLENMARK 2329.7 2353.3 2301 2325.9 2339.9 14.00 0.60 429194 100.43 2474 361.4 2026-05-18 15:54:11
Global Health Ltd. MEDANTA 1242.9 1253.4 1220.2 1242.5 1239.2 -3.30 -0.27 251862 31.21 1513.9 390.55 2026-05-18 15:46:59
GMM Pfaudler Ltd. GMMPFAUDLR 885 890 861.1 896.5 870.45 -26.05 -2.91 38782 3.38 2110 784 2026-05-18 15:56:26
GMR Airports Ltd. GMRAIRPORT 95.99 96.18 92.3 96.59 95.04 -1.55 -1.60 13679957 130.01 110.36 33.35 2026-05-18 15:49:37
Go Digit General Insurance Ltd. GODIGIT 310 310 303.65 310.7 307.65 -3.05 -0.98 111271 3.42 2026-05-18 15:44:08
Godawari Power And Ispat Ltd. GPIL 284.9 287.2 272.8 287.9 283.3 -4.60 -1.60 2268678 64.27 1223.95 145.75 2026-05-18 15:48:57
Godfrey Phillips India Ltd. GODFRYPHLP 2439 2491.7 2275.6 2424.9 2314.9 -110.00 -4.54 4036701 934.46 11465 1047 2026-05-18 15:59:52
Godrej Agrovet Ltd. GODREJAGRO 569.75 578.15 560.2 569.75 562.7 -7.05 -1.24 184180 10.36 876.7 390.85 2026-05-18 15:51:40
Godrej Consumer Products Ltd. GODREJCP 1035.5 1035.5 1001.5 1039.2 1014.4 -24.80 -2.39 2367584 240.17 1541.85 793.85 2026-05-18 15:59:15
Godrej Industries Ltd. GODREJIND 1130 1214.8 1125.25 1135.05 1156.25 21.20 1.87 1119704 129.47 1390 395 2026-05-18 15:49:53
Godrej Properties Ltd. GODREJPROP 1682.2 1696.9 1644.3 1714.1 1686.3 -27.80 -1.62 642122 108.28 3402.7 1005 2026-05-18 15:47:22
Granules India Ltd. GRANULES 731 736.8 721.15 736.2 731.45 -4.75 -0.65 444336 32.50 761.4 267.75 2026-05-18 15:47:43
Graphite India Ltd. GRAPHITE 772.9 797.4 739.15 774.45 761.05 -13.40 -1.73 3485904 265.29 802.4 251.7 2026-05-18 15:58:37
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
Gravita India Ltd. GRAVITA 1680.5 1680.5 1612.2 1688.1 1625.3 -62.80 -3.72 206305 33.53 2700 280.05 2026-05-18 15:57:38
Grindwell Norton Ltd. GRINDWELL 1861.4 1909.9 1817.2 1859.9 1856.4 -3.50 -0.19 162180 30.11 2960 1329 2026-05-18 15:44:57
Gujarat Ambuja Exports Ltd. GAEL 162 162.5 157.05 162.79 161.98 -0.81 -0.50 749443 12.14 421.2 98.72 2026-05-18 15:58:49
Gujarat Energy Ltd. GUJGASLTD 371.9 372.4 361.1 369.9 364.75 -5.15 -1.39 358488 13.08 689.95 301.5 2026-05-18 15:48:03
Gujarat Fluorochemicals Ltd. FLUOROCHEM 3713.5 3775 3628.5 3713.5 3694.5 -19.00 -0.51 114982 42.48 4880.95 2476 2026-05-18 15:40:51
Gujarat Mineral Development Corporation Ltd. GMDCLTD 648 648 625 652.6 632.8 -19.80 -3.03 1950336 123.42 771.9 122.7 2026-05-18 15:59:55
Gujarat Narmada Valley Fertilizers & Chemicals Ltd GNFC 512 523.8 505.8 514.35 519.1 4.75 0.92 843765 43.80 800 365 2026-05-18 15:58:58
Gujarat Pipavav Port Ltd. GPPL 151.3 153.39 147.51 151.05 152.83 1.78 1.18 971358 14.85 250.69 80.55 2026-05-18 15:56:21
Happiest Minds Technologies Ltd. HAPPSTMNDS 359.7 359.7 351.1 361.25 358.25 -3.00 -0.83 338573 12.13 1136 330.2 2026-05-18 15:58:49
Happy Forgings Ltd. HAPPYFORGE 1395.1 1445 1365.1 1386.6 1373.3 -13.30 -0.96 152032 20.88 2026-05-18 15:56:25
Havells India Ltd. HAVELLS 1206 1206 1176.3 1209.6 1194.8 -14.80 -1.22 943013 112.67 2106 1024.5 2026-05-18 15:56:20
HBL Engineering Ltd. HBLENGINE 758 763.6 736 771.95 745.8 -26.15 -3.39 1173436 87.51 1122 74.5 2026-05-18 15:48:51
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 Asset Management Company Ltd. HDFCAMC 2663 2680.5 2600.1 2703.5 2625.1 -78.40 -2.90 990806 260.10 5934.5 1589.5 2026-05-18 15:59:57
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
HEG Ltd. HEG 617 618.3 597 624.6 606.5 -18.10 -2.90 1453456 88.15 2743 331.25 2026-05-18 15:58:49
Hero MotoCorp Ltd. HEROMOTOCO 5034.5 5034.5 4924 5064.5 4957 -107.50 -2.12 434446 215.35 6388.5 2246 2026-05-18 15:59:52
Hexaware Technologies Ltd. HEXT 476.9 489.9 471.1 484.15 486.95 2.80 0.58 309124 15.05 2026-05-18 15:58:38
HFCL Ltd. HFCL 147.3 148 137.1 147.89 139.69 -8.20 -5.54 50784047 709.40 171 55.75 2026-05-18 15:59:46
Himadri Speciality Chemical Ltd. HSCL 593.2 595.65 546.35 596 551.5 -44.50 -7.47 8758666 483.04 688.7 80.2 2026-05-18 15:49:48
Hindalco Industries Ltd. HINDALCO 1050 1060 1044 1067.5 1053.1 -14.40 -1.35 4023849 423.75 1105 358.8 2026-05-18 15:58:19
Hindustan Aeronautics Ltd. HAL 4359.4 4375.9 4175 4386.2 4326.5 -59.70 -1.36 2044382 884.50 5674.75 1771.25 2026-05-18 15:59:01
Hindustan Copper Ltd. HINDCOPPER 580 591.9 574.45 570.25 581.15 10.90 1.91 16184457 940.56 760.05 93.85 2026-05-18 15:49:56
Hindustan Petroleum Corporation Ltd. HINDPETRO 360 362.25 355.8 366.4 358.9 -7.50 -2.05 7102917 254.92 594.8 200.05 2026-05-18 15:59:51
Hindustan Unilever Ltd. HINDUNILVR 2263.1 2265 2224.7 2272.2 2254.2 -18.00 -0.79 1118204 252.07 3035 2022.5 2026-05-18 15:59:52
Hindustan Zinc Ltd. HINDZINC 625 637.95 619.25 637.8 636.5 -1.30 -0.20 5531862 352.10 807.7 262.65 2026-05-18 15:59:55
Hitachi Energy India Ltd. POWERINDIA 32400 32950 32005 32535 32800 265.00 0.81 81634 267.76 35095 2840.1 2026-05-18 15:47:22
Home First Finance Company India Ltd. HOMEFIRST 1077.6 1077.6 1046.1 1075.8 1066 -9.80 -0.91 71659 7.64 1519 652 2026-05-18 15:51:04
Honasa Consumer Ltd. HONASA 354.6 354.6 340.55 354 348.25 -5.75 -1.62 594517 20.70 2026-05-18 15:53:42
Honeywell Automation India Ltd. HONAUT 28950 28950 28150 28975 28685 -290.00 -1.00 2886 8.28 59994 26220 2026-05-18 15:52:25
Housing & Urban Development Corporation Ltd. HUDCO 205 205 197.11 206.53 201.16 -5.37 -2.60 3998133 80.43 353.7 34.35 2026-05-18 15:57:38
Hyundai Motor India Ltd. HYUNDAI 1807 1808.1 1766.1 1825.2 1781.9 -43.30 -2.37 1409253 251.11 2026-05-18 15:59:30
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
ICICI Prudential Life Insurance Company Ltd. ICICIPRULI 507.95 520.8 488.6 535.6 515.4 -20.20 -3.77 6777357 349.30 796.8 380.7 2026-05-18 15:49:44
IDBI Bank Ltd. IDBI 70.25 70.25 68.2 70.38 69.5 -0.88 -1.25 7487661 52.04 118.38 38.65 2026-05-18 15:59:50
IDFC First Bank Ltd. IDFCFIRSTB 67.3 67.84 66.16 67.65 67.59 -0.06 -0.09 20705071 139.95 100.7 43.05 2026-05-18 15:49:15
IIFL Finance Ltd. IIFL 458 463.4 445.65 464.85 455.85 -9.00 -1.94 1795996 81.87 703.4 279.8 2026-05-18 15:46:59
Indegene Ltd. INDGN 516.1 516.1 499.9 516.1 510 -6.10 -1.18 193098 9.85 2026-05-18 15:59:48
Indiamart Intermesh Ltd. INDIAMART 1956.5 1966 1911 1956.5 1949 -7.50 -0.38 97653 19.03 3335.55 1900.1 2026-05-18 15:47:25
Indian Bank INDIANB 811 819.45 803.7 820.6 810 -10.60 -1.29 2006572 162.53 1000.9 173 2026-05-18 15:46:55
Indian Energy Exchange Ltd. IEX 124 124.39 121.47 125.27 123.5 -1.77 -1.41 3713342 45.86 244.4 114.6 2026-05-18 15:59:44
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 Overseas Bank IOB 33.32 33.55 32.94 33.79 33.43 -0.36 -1.07 2734614 9.14 83.75 16.8 2026-05-18 15:59:55
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
Indian Railway Finance Corporation Ltd. IRFC 98 98.02 95.17 98.86 97.66 -1.20 -1.21 13047543 127.42 229 20.8 2026-05-18 15:59:23
Indian Renewable Energy Development Agency Ltd. IREDA 125.64 127.45 122.5 127.1 126.92 -0.18 -0.14 7686807 97.56 2026-05-18 15:58:10
Indigo Paints Ltd. INDIGOPNTS 970.5 970.55 932.05 985.3 962.25 -23.05 -2.34 186407 17.94 1731.95 708.05 2026-05-18 15:56:28
Indraprastha Gas Ltd. IGL 151.95 152.4 149.61 152.12 151.64 -0.48 -0.32 2125723 32.23 570.35 141.74 2026-05-18 15:47:19
Indus Towers Ltd. INDUSTOWER 425 434.55 421.9 430.15 430.9 0.75 0.17 12099517 521.37 481.5 135.15 2026-05-18 15:58:47
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
Info Edge (India) Ltd. NAUKRI 922.5 934.1 914.8 928.1 925.95 -2.15 -0.23 3643999 337.42 9128.9 914.8 2026-05-18 15:45:23
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
Inox India Ltd. INOXINDIA 1404 1427.8 1378.1 1433 1401.9 -31.10 -2.17 190534 26.71 2026-05-18 15:59:30
Inox Wind Ltd. INOXWIND 94.7 95.15 90.42 95.53 94.75 -0.78 -0.82 12904050 122.27 663 75.05 2026-05-18 15:59:48
Intellect Design Arena Ltd. INTELLECT 685 697.45 667 686.6 691.15 4.55 0.66 482957 33.38 1255 388.65 2026-05-18 15:57:00
Interglobe Aviation Ltd. INDIGO 4268.1 4293.9 4226 4314.9 4275.7 -39.20 -0.91 524878 224.42 6232.5 1676 2026-05-18 15:49:59
International Gemological Institute Ltd. IGIL 324.95 325 311.8 326.65 313.3 -13.35 -4.09 406536 12.74 2026-05-18 15:59:52
Inventurus Knowledge Solutions Ltd. IKS 1567 1601.9 1519.5 1595.3 1595.4 0.10 0.01 235318 37.54 2026-05-18 15:56:49
Ipca Laboratories Ltd. IPCALAB 1585 1658 1585 1605 1646.3 41.30 2.57 634585 104.47 1755.9 669.8 2026-05-18 15:56:53
IRB Infrastructure Developers Ltd. IRB 20.29 20.3 19.72 20.3 20.22 -0.08 -0.39 9712887 19.64 78.15 19.72 2026-05-18 15:49:59
Ircon International Ltd. IRCON 140.1 141.14 136.42 142.64 140.63 -2.01 -1.41 2161082 30.39 351.6 38.6 2026-05-18 15:58:27
ITC Hotels Ltd. ITCHOTELS 157.79 157.85 150.55 155.48 153.44 -2.04 -1.31 6348092 97.41 2026-05-18 15:59:30
ITC Ltd. ITC 309.45 312.3 306.5 309.45 310.15 0.70 0.23 14422870 447.33 528.5 287 2026-05-18 15:59:32
ITI Ltd. ITI 285 285.5 277.5 286.75 284.25 -2.50 -0.87 293169 8.33 592.7 86.55 2026-05-18 15:59:57
Jai Balaji Industries Ltd. JAIBALAJI 75 84.25 70.05 76.58 80.87 4.29 5.60 8744642 70.72 1314 35.8 2026-05-18 15:46:37
Jaiprakash Power Ventures Ltd. JPPOWER 19.2 19.32 18.6 19.54 19.05 -0.49 -2.51 151408758 288.43 27.7 5.15 2026-05-18 15:49:24
JB Chemicals & Pharmaceuticals Ltd. JBCHEPHARM 2124.6 2142.9 2087.1 2140.4 2125.3 -15.10 -0.71 242131 51.46 3049 1260.25 2026-05-18 15:54:26
JBM Auto Ltd. JBMA 638.05 638.05 607.65 641.6 619.15 -22.45 -3.50 645325 39.96 2428.35 361 2026-05-18 15:49:49
Jindal Saw Ltd. JINDALSAW 227.55 227.55 219.5 229.09 220.75 -8.34 -3.64 1495535 33.01 759.9 77.45 2026-05-18 15:56:32
Jindal Stainless Ltd. JSL 747.95 751.6 726 749.5 748.65 -0.85 -0.11 322489 24.14 884 115.9 2026-05-18 15:49:58
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
JIO Financial Services Ltd. JIOFIN 230 233.33 227.21 233.06 232.63 -0.43 -0.18 13156323 306.06 2026-05-18 15:49:57
JK Cement Ltd. JKCEMENT 5439 5449 5354 5464 5413.5 -50.50 -0.92 32333 17.50 7565.5 2425.25 2026-05-18 15:43:28
JK Lakshmi Cement Ltd. JKLAKSHMI 654.8 654.8 632.6 653.7 645.8 -7.90 -1.21 77744 5.02 1021.2 451.5 2026-05-18 15:44:08
JK Paper Ltd. JKPAPER 381 381 365.05 381.65 371.35 -10.30 -2.70 203630 7.56 638.75 275.75 2026-05-18 15:49:36
JK Tyre & Industries Ltd. JKTYRE 374.3 375 357.8 378.05 359.7 -18.35 -4.85 1369999 49.28 611.9 125.05 2026-05-18 15:49:23
JM Financial Ltd. JMFINANCIL 132.89 132.89 127 133.81 129.18 -4.63 -3.46 1826062 23.59 199.8 57.85 2026-05-18 15:49:42
JSW Dulux Ltd. JSWDULUX 2936.8 2936.8 2857 2936.8 2928.7 -8.10 -0.28 11509 3.37 4649 1885 2026-05-18 15:53:19
JSW Energy Ltd. JSWENERGY 521 531 508.1 515.05 529.05 14.00 2.72 5849540 309.47 804.9 204.65 2026-05-18 15:49:54
JSW Holdings Ltd. JSWHL 12440 12738 12051 12381 12672 291.00 2.35 3832 4.86 27740 3461.25 2026-05-18 15:40:39
JSW Infrastructure Ltd. JSWINFRA 264.5 272 256 267.1 270.45 3.35 1.25 2175548 58.84 2026-05-18 15:47:25
JSW Steel Ltd. JSWSTEEL 1280 1302 1258.3 1278.8 1292.8 14.00 1.09 2965088 383.33 1314 614.2 2026-05-18 15:49:22
Jubilant FoodWorks Ltd. JUBLFOOD 456 461.7 449.1 461.35 456.95 -4.40 -0.95 1007444 46.04 796.75 408.8 2026-05-18 15:46:54
Jubilant Ingrevia Ltd. JUBLINGREA 725 731 708.15 731.8 721.45 -10.35 -1.41 77119 5.56 885 350.45 2026-05-18 15:52:40
Jubilant Pharmova Ltd. JUBLPHARMA 979.5 1014 979.5 990.15 1009.75 19.60 1.98 123132 12.43 1309.9 268.9 2026-05-18 15:52:39
Jupiter Wagons Ltd. JWL 273 273 262.2 275.15 270.45 -4.70 -1.71 1260391 34.09 748.1 57.05 2026-05-18 15:59:53
Jyothy Labs Ltd. JYOTHYLAB 218.6 218.95 212.65 219.3 214.9 -4.40 -2.01 659056 14.16 595.85 174.55 2026-05-18 15:49:38
Jyoti CNC Automation Ltd. JYOTICNC 704 704.5 678 707.35 681.65 -25.70 -3.63 1095359 74.67 2026-05-18 15:58:51
K.P.R. Mill Ltd. KPRMILL 917.15 926.7 905.5 923.45 911.9 -11.55 -1.25 299424 27.30 1389 479.45 2026-05-18 15:45:08
Kajaria Ceramics Ltd. KAJARIACER 1066.2 1066.2 1041.2 1064.4 1047.6 -16.80 -1.58 243570 25.52 1578.7 758.7 2026-05-18 15:55:10
Kalpataru Projects International Ltd. KPIL 1256 1257.6 1225 1257.6 1238.6 -19.00 -1.51 100922 12.50 1449 356 2026-05-18 15:55:54
Kalyan Jewellers India Ltd. KALYANKJIL 347 349 337 353.05 346.1 -6.95 -1.97 7652972 264.87 795.4 69 2026-05-18 15:59:43
Kansai Nerolac Paints Ltd. KANSAINER 222 222.07 212.02 222.07 217.72 -4.35 -1.96 533495 11.62 355 157.91 2026-05-18 15:59:49
Karur Vysya Bank Ltd. KARURVYSYA 295 296 289.8 299.05 292 -7.05 -2.36 1841661 53.78 343.45 61.5 2026-05-18 15:54:22
Kaynes Technology India Ltd. KAYNES 3259.7 3270 3100 3271.9 3118.2 -153.70 -4.70 2541438 792.47 7822 666.8 2026-05-18 15:49:59
KEC International Ltd. KEC 540.95 540.95 482.3 548.55 487.6 -60.95 -11.11 4905847 239.21 1313.25 386.5 2026-05-18 15:49:59
KEI Industries Ltd. KEI 5074.9 5115.7 4950 5117.5 5088.1 -29.40 -0.57 374321 190.46 5303 1337 2026-05-18 15:48:08
KFin Technologies Ltd. KFINTECH 804.25 817 784.95 808.2 813.3 5.10 0.63 1676073 136.32 1641.35 272 2026-05-18 15:49:53
Kirloskar Brothers Ltd. KIRLOSBROS 1586.6 1655.4 1558.9 1607.4 1634.4 27.00 1.68 68832 11.25 2684 286.1 2026-05-18 15:48:49
Kirloskar Oil Engines Ltd. KIRLOSENG 1739 1739 1672.3 1740.2 1700 -40.20 -2.31 377962 64.25 1775 156.3 2026-05-18 15:51:35
KNR Constructions Ltd. KNRCON 127.22 127.84 123.13 129.56 124.96 -4.60 -3.55 1462879 18.28 415.4 108.65 2026-05-18 15:49:43
Kotak Mahindra Bank Ltd. KOTAKBANK 382 393 380.3 387.05 391.8 4.75 1.23 14575831 571.08 2301.9 345.5 2026-05-18 15:59:37
KPIT Technologies Ltd. KPITTECH 702 711.7 690.45 703.7 707.75 4.05 0.58 1166215 82.54 1928.7 521.05 2026-05-18 15:56:37
KRBL Ltd. KRBL 336.9 336.9 322 338.85 328.65 -10.20 -3.01 1043047 34.28 495 241.25 2026-05-18 15:48:29
Krishna Institute of Medical Sciences Ltd KIMS 748 755 714 761.65 716.85 -44.80 -5.88 542362 38.88 2866.15 474.05 2026-05-18 15:54:49
KSB Ltd. KSB 847.85 847.85 816.9 851.1 840.2 -10.90 -1.28 137719 11.57 5300 582.25 2026-05-18 15:48:15
L&T Finance Ltd. LTF 277.2 280 272.3 280.75 278.75 -2.00 -0.71 3171834 88.41 329.45 72 2026-05-18 15:53:23
L&T Technology Services Ltd. LTTS 3480 3575 3425 3495.1 3549.5 54.40 1.56 78443 27.84 6000 3010 2026-05-18 15:48:20
Larsen & Toubro Ltd. LT 3873.9 3924.7 3852 3909 3917.8 8.80 0.23 1771554 694.06 4440 1797.4 2026-05-18 15:49:59
Latent View Analytics Ltd. LATENTVIEW 305.25 310 292.1 307.25 308.7 1.45 0.47 1131560 34.93 575 248 2026-05-18 15:58:59
Laurus Labs Ltd. LAURUSLABS 1323.6 1333.5 1307.6 1323.6 1327.3 3.70 0.28 1925151 255.53 1333.5 278.85 2026-05-18 15:49:31
Laxmi Organic Industries Ltd. LXCHEM 150 158 147.28 152.49 151.09 -1.40 -0.92 716767 10.83 395.8 107.6 2026-05-18 15:57:53
Leela Palaces Hotels & Resorts Ltd. THELEELA 412 417.6 406.6 414.15 413.35 -0.80 -0.19 176179 7.28 2026-05-18 15:45:14
Lemon Tree Hotels Ltd. LEMONTREE 110 111.03 106.9 111.23 108.85 -2.38 -2.14 2309949 25.14 180.68 66.4 2026-05-18 15:58:22
LIC Housing Finance Ltd. LICHSGFIN 545 547.4 533.75 547.05 545.55 -1.50 -0.27 1750842 95.52 826.75 315.1 2026-05-18 15:59:04
Life Insurance Corporation of India LICI 795.85 795.85 777.7 799.15 791.4 -7.75 -0.97 943313 74.65 1222 530.05 2026-05-18 15:59:52
Linde India Ltd. LINDEINDIA 7352 7360 7125 7352 7221 -131.00 -1.78 29008 20.95 9935.05 2933 2026-05-18 15:57:24
Lloyds Metals & Energy Ltd. LLOYDSME 1705.1 1713.4 1654.8 1734 1697.1 -36.90 -2.13 604145 102.53 1846 492 2026-05-18 15:49:33
Lodha Developers Ltd. LODHA 833.4 861.2 830.2 849.95 857.75 7.80 0.92 2353716 201.89 1649.95 355.5 2026-05-18 15:59:07
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
Lupin Ltd. LUPIN 2240 2274.9 2214.1 2276.2 2252.4 -23.80 -1.05 907342 204.37 2494 623 2026-05-18 15:46:22
Mahanagar Gas Ltd. MGL 1071.7 1076 1052.3 1087.6 1058.7 -28.90 -2.66 88253 9.34 1988 771.4 2026-05-18 15:48:13
Maharashtra Scooters Ltd. MAHSCOOTER 12107 12160 11733 12105 11882 -223.00 -1.84 2878 3.42 18462 4044.6 2026-05-18 15:41:51
Maharashtra Seamless Ltd. MAHSEAMLES 640 640 616.05 644.75 636.6 -8.15 -1.26 149307 9.50 1097 279.5 2026-05-18 15:49:21
Mahindra & Mahindra Financial Services Ltd. M&MFIN 318 318.55 310.55 320.65 317.25 -3.40 -1.06 1221021 38.74 410 176.1 2026-05-18 15:47:39
Mahindra & Mahindra Ltd. M&M 3100 3111.7 3050 3123.1 3083.7 -39.40 -1.26 1962357 605.13 3839.9 1123.4 2026-05-18 15:59:58
Mahindra Holidays & Resorts India Ltd. MHRIL 234.51 235 224.24 234.45 229.13 -5.32 -2.27 206489 4.73 505 220.3 2026-05-18 15:46:33
Manappuram Finance Ltd. MANAPPURAM 303.6 308.5 295.75 307.45 306.1 -1.35 -0.44 8902326 272.50 321.6 90.5 2026-05-18 15:48:36
Mangalore Refinery And Petrochemicals Ltd. MRPL 148.49 149.19 145.05 150.32 148.24 -2.08 -1.38 2922232 43.32 289.25 49.25 2026-05-18 15:59:20
Mankind Pharma Ltd. MANKIND 2507.1 2513 2467 2503 2495.7 -7.30 -0.29 314252 78.43 3054.8 1242 2026-05-18 15:48:23
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
Mastek Ltd. MASTEK 1544 1558.7 1507 1549.9 1552 2.10 0.14 22850 3.55 3375 1334.2 2026-05-18 15:56:26
Max Financial Services Ltd. MFSL 1575 1611 1560 1604 1601.7 -2.30 -0.14 491442 78.71 1892.5 599.1 2026-05-18 15:46:15
Max Healthcare Institute Ltd. MAXHEALTH 1040 1063 1024.3 1050.1 1058.55 8.45 0.80 1558086 164.93 1314.3 354.1 2026-05-18 15:54:09
Mazagon Dock Shipbuilders Ltd. MAZDOCK 2451 2459.3 2385 2481.8 2444.3 -37.50 -1.51 1052491 257.26 5860 278.55 2026-05-18 15:59:49
Medplus Health Services Ltd. MEDPLUS 942 952.05 923 951 928 -23.00 -2.42 92264 8.56 1045.3 548.25 2026-05-18 15:54:04
Meesho Ltd. MEESHO 189 192 184.8 190.65 190.4 -0.25 -0.13 8325825 158.52 2026-05-18 15:59:50
Metro Brands Ltd. METROBRAND 1026.2 1055 1011.9 1030.2 1038.4 8.20 0.80 31110 3.23 1430 736.05 2026-05-18 15:40:47
Metropolis Healthcare Ltd. METROPOLIS 522.5 523 505 528.85 507.4 -21.45 -4.06 284184 14.42 2318.3 412.25 2026-05-18 15:52:39
Minda Corporation Ltd. MINDACORP 526 531.3 511.2 525.2 515.35 -9.85 -1.88 185193 9.54 652 185 2026-05-18 15:53:33
MMTC Ltd. MMTC 62.5 62.66 60.31 62.99 61.87 -1.12 -1.78 1319041 8.16 131.8 26.3 2026-05-18 15:48:18
Motherson Sumi Wiring India Ltd. MSUMI 39.87 39.87 38.8 40.07 39.23 -0.84 -2.10 5315174 20.85 80 35.7 2026-05-18 15:57:41
Motilal Oswal Financial Services Ltd. MOTILALOFS 831 839.9 821.1 843.3 834.3 -9.00 -1.07 536440 44.76 2678.1 507.55 2026-05-18 15:48:11
Mphasis Ltd. MPHASIS 2075.5 2158.1 2063.6 2083.2 2148.5 65.30 3.13 572487 123.00 3237.95 1660.05 2026-05-18 15:57:06
MRF Ltd. MRF 127500 129365 126520 128640 129110 470.00 0.37 5290 68.30 163600 78689.95 2026-05-18 15:59:12
MTAR Technologies Ltd. MTARTECH 7200 7331 6686 7234 7110.5 -123.50 -1.71 2359065 1677.41 7730 1155.6 2026-05-18 15:59:44
Multi Commodity Exchange Of India Ltd. MCX 3348.2 3369 3306.2 3391 3348.4 -42.60 -1.26 2862332 958.42 10516 1156 2026-05-18 15:59:55
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
Narayana Hrudayalaya Ltd. NH 1839 1874 1808.2 1841.1 1866.2 25.10 1.36 273325 51.01 2370.2 657.35 2026-05-18 15:49:20
Natco Pharma Ltd. NATCOPHARM 1145 1192 1140 1199.1 1165.6 -33.50 -2.79 423349 49.35 1639 502 2026-05-18 15:59:58
National Aluminium Company Ltd. NATIONALUM 400 403.95 395.1 403.6 400.45 -3.15 -0.78 6239458 249.86 445.15 66.95 2026-05-18 15:59:53
Nava Ltd. NAVA 623 624.95 592.5 628.5 599.85 -28.65 -4.56 1100521 66.01 1347.8 177.85 2026-05-18 15:59:25
Navin Fluorine International Ltd. NAVINFLUOR 7030 7071.5 6875.5 7001 6904.5 -96.50 -1.38 102620 70.85 7200 2875.95 2026-05-18 15:42:06
NBCC (India) Ltd. NBCC 92.7 92.7 89.83 93.82 91.66 -2.16 -2.30 9136004 83.74 209.75 29.8 2026-05-18 15:59:48
NCC Ltd. NCC 157.46 157.89 150.03 160.68 152.7 -7.98 -4.97 3232164 49.36 364.5 63.25 2026-05-18 15:59:43
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
Netweb Technologies India Ltd. NETWEB 3804.3 3862.9 3731.1 3840.5 3806.1 -34.40 -0.90 680348 258.95 4492 742.7 2026-05-18 15:49:58
Network 18 Media & Investments Ltd. NETWORK18 31.8 31.99 31 32.22 31.4 -0.82 -2.55 3945197 12.39 135.7 27.38 2026-05-18 15:47:10
Neuland Laboratories Ltd. NEULANDLAB 16590 16747 16260 16590 16327 -263.00 -1.59 38167 62.32 19747 1072.6 2026-05-18 15:57:17
NHPC Ltd. NHPC 76.76 78.55 75.91 76.79 77.71 0.92 1.20 22907417 178.01 118.4 33.35 2026-05-18 15:49:48
Nippon Life India Asset Management Ltd. NAM-INDIA 1091 1114 1074.2 1100.6 1083 -17.60 -1.60 1108946 120.10 1117.9 196.9 2026-05-18 15:59:03
NLC India Ltd. NLCINDIA 351.55 354.35 337.5 352.8 348.15 -4.65 -1.32 7356479 256.12 387.8 65 2026-05-18 15:59:39
NMDC Ltd. NMDC 90.87 90.87 88.28 91.41 90.14 -1.27 -1.39 14568465 131.32 286.35 59.53 2026-05-18 15:49:58
NMDC Steel Ltd. NSLNISP 43.42 43.45 42.05 43.8 42.55 -1.25 -2.85 5072697 21.58 73.7 29.75 2026-05-18 15:49:46
NTPC Green Energy Ltd. NTPCGREEN 107.5 107.66 105.12 107.99 106.97 -1.02 -0.94 4520637 48.36 2026-05-18 15:59:22
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
Nuvama Wealth Management Ltd. NUVAMA 1448 1458.5 1417.1 1458.5 1439.6 -18.90 -1.30 588115 84.67 2026-05-18 15:47:13
Nuvoco Vistas Corporation Ltd. NUVOCO 326.8 327 312.5 326.8 314.1 -12.70 -3.89 178273 5.60 477.5 276.25 2026-05-18 15:55:50
Oberoi Realty Ltd. OBEROIRLTY 1610 1610 1571 1617.2 1600.7 -16.50 -1.02 280672 44.93 2343.65 790.1 2026-05-18 15:57:50
Oil & Natural Gas Corporation Ltd. ONGC 299.35 300.7 295.1 299.35 297.2 -2.15 -0.72 10521642 312.70 345 121.5 2026-05-18 15:59:55
Oil India Ltd. OIL 519.8 520.55 504.45 518.3 506.05 -12.25 -2.36 3375140 170.80 767.9 167.85 2026-05-18 15:48:23
Olectra Greentech Ltd. OLECTRA 1219.7 1224.2 1175 1237.7 1204.7 -33.00 -2.67 471303 56.78 2221.95 374.1 2026-05-18 15:44:39
One97 Communications Ltd. PAYTM 1132.9 1132.9 1082.3 1131.2 1105.1 -26.10 -2.31 1794222 198.28 1381.8 310 2026-05-18 15:56:45
Onesource Specialty Pharma Ltd. ONESOURCE 1825 1917.8 1790.2 1834.8 1811.3 -23.50 -1.28 395170 71.58 2026-05-18 15:59:59
Oracle Financial Services Software Ltd. OFSS 9015 9464.5 8949.5 9015 9408.5 393.50 4.36 332444 312.78 13220 2883.25 2026-05-18 15:49:51
Page Industries Ltd. PAGEIND 36640 37590 36210 36820 37505 685.00 1.86 13482 50.56 54349.1 29805 2026-05-18 15:46:35
Patanjali Foods Ltd. PATANJALI 462.1 462.5 450.1 459.85 456.75 -3.10 -0.67 3139728 143.41 2011 438 2026-05-18 15:49:14
PB Fintech Ltd. POLICYBZR 1694.6 1752.7 1674 1688.3 1748.3 60.00 3.55 2212164 386.75 2246.9 356.2 2026-05-18 15:56:08
PCBL Chemical Ltd. PCBL 271.3 271.8 262.85 274.3 267.5 -6.80 -2.48 611159 16.35 584.4 108.7 2026-05-18 15:56:57
Persistent Systems Ltd. PERSISTENT 4678.6 4977.9 4665 4702.1 4944.1 242.00 5.15 572933 283.26 8900 3092.05 2026-05-18 15:49:51
Petronet LNG Ltd. PETRONET 262.8 265.95 260.2 263.6 265.15 1.55 0.59 2954216 78.33 384.2 193.55 2026-05-18 15:49:04
PG Electroplast Ltd. PGEL 482.25 483.2 452.45 487.1 458.6 -28.50 -5.85 4147429 190.20 4050 337 2026-05-18 15:59:59
PI Industries Ltd. PIIND 3117.9 3141.6 3043.9 3114.9 3096.3 -18.60 -0.60 266716 82.58 4804.05 2700 2026-05-18 15:59:52
Pidilite Industries Ltd. PIDILITIND 1456 1456.6 1428.2 1467.7 1450.2 -17.50 -1.19 655599 95.07 3415 1259 2026-05-18 15:59:52
Piramal Pharma Ltd. PPLPHARMA 174 176.27 170.3 174.87 175.08 0.21 0.12 2393915 41.91 307.9 61.620989325744 2026-05-18 15:47:21
PNB Housing Finance Ltd. PNBHOUSING 1053.6 1057.1 1040 1069.4 1045.2 -24.20 -2.26 849523 88.79 1202.2 286.612557384279 2026-05-18 15:49:57
PNC Infratech Ltd. PNCINFRA 214.5 214.9 208.01 217.64 211.85 -5.79 -2.66 264390 5.60 574.8 158.17 2026-05-18 15:59:54
Poly Medicure Ltd. POLYMED 1496 1496 1426.1 1498.9 1452.2 -46.70 -3.12 89444 12.99 3150 727.55 2026-05-18 15:54:20
Polycab India Ltd. POLYCAB 9100 9170 8943.5 9152.5 9151 -1.50 -0.02 295160 270.10 9267.5 2310 2026-05-18 15:55:17
Poonawalla Fincorp Ltd. POONAWALLA 410 416.25 404.1 413.35 415.15 1.80 0.44 804490 33.40 570.4 243 2026-05-18 15:49:52
Power Finance Corporation Ltd. PFC 443.8 443.8 427.4 445.75 429.8 -15.95 -3.58 4593531 197.43 580 100.85 2026-05-18 15:49:24
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
Praj Industries Ltd. PRAJIND 367 367.65 356.5 370.5 364.7 -5.80 -1.57 1193887 43.54 875 273 2026-05-18 15:59:25
Premier Energies Ltd. PREMIERENE 998.1 1029.6 980.3 981.6 986.9 5.30 0.54 5620159 554.65 2026-05-18 15:59:49
Prestige Estates Projects Ltd. PRESTIGE 1325 1348.5 1297.9 1342.2 1342.7 0.50 0.04 514218 69.04 2074.8 391 2026-05-18 15:56:04
Prince Pipes and Fittings Ltd. PRINCEPIPE 251 265.9 248.5 251.8 252.85 1.05 0.42 746609 18.88 760 205 2026-05-18 15:49:45
Procter & Gamble Hygiene and Health Care Ltd. PGHH 9706 9706 9432 9706 9669 -37.00 -0.38 10896 10.54 18490 8979 2026-05-18 15:45:53
Punjab National Bank PNB 101 101 98.5 102.05 99.49 -2.56 -2.51 62401719 620.83 142.9 32.15 2026-05-18 15:49:59
PVR Inox Ltd. PVRINOX 996.5 1012 990 1009.9 1007.9 -2.00 -0.20 144811 14.60 2142.95 830 2026-05-18 15:49:40
Quess Corp Ltd. QUESS 201 201.6 196.61 202.97 199.79 -3.18 -1.57 204530 4.09 875 166.3 2026-05-18 15:46:06
Radico Khaitan Ltd. RADICO 3499.2 3499.2 3425 3499.2 3471.4 -27.80 -0.79 154912 53.78 3591.9 908.25 2026-05-18 15:46:54
Rail Vikas Nigam Ltd. RVNL 280 280.45 271.1 283 276.8 -6.20 -2.19 5295517 146.58 647 30.55 2026-05-18 15:59:43
Railtel Corporation Of India Ltd. RAILTEL 318 319.9 311.3 320.1 318.2 -1.90 -0.59 904754 28.79 617.8 94.2 2026-05-18 15:56:26
Rainbow Children's Medicare Ltd. RAINBOW 1336 1356 1321.3 1336.2 1351.3 15.10 1.13 186587 25.21 1709.6 474.1 2026-05-18 15:59:48
Rajesh Exports Ltd. RAJESHEXPO 106.2 109 104.32 109.77 105.64 -4.13 -3.76 102428 1.08 1029.7 80.38 2026-05-18 15:54:48
Ramkrishna Forgings Ltd. RKFORGE 566.05 569.3 551.95 573.95 564.8 -9.15 -1.59 286238 16.17 1064.05 175.75 2026-05-18 15:48:07
Rashtriya Chemicals and Fertilizers Ltd. RCF 122.5 123 119.4 124.63 121.67 -2.96 -2.38 1003893 12.21 245 87.7 2026-05-18 15:59:48
Ratnamani Metals & Tubes Ltd. RATNAMANI 2560 2616.4 2442.5 2693.4 2466.4 -227.00 -8.43 163813 40.40 3978.5 1701.05 2026-05-18 15:49:14
RattanIndia Enterprises Ltd. RTNINDIA 33.23 33.89 32.8 33.9 33.55 -0.35 -1.03 1828793 6.14 94.85 24.4 2026-05-18 15:56:26
Raymond Lifestyle Ltd. RAYMONDLSL 779.8 779.8 741.15 779.6 749.7 -29.90 -3.84 223956 16.79 2026-05-18 15:54:21
Raymond Ltd. RAYMOND 451.9 512 446.65 453.55 502.55 49.00 10.80 6228176 313.00 3496 320 2026-05-18 15:59:48
RBL Bank Ltd. RBLBANK 337.55 337.55 323.75 338.1 325.6 -12.50 -3.70 4664572 151.88 349.9 95.75 2026-05-18 15:49:54
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
Redington Ltd. REDINGTON 220.82 220.94 214.1 221.29 218.77 -2.52 -1.14 3095236 67.71 334.8 135 2026-05-18 15:47:25
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
Reliance Infrastructure Ltd. RELINFRA 67.45 67.45 67.45 71 67.45 -3.55 -5.00 427014 2.88 423.4 65 2026-05-18 15:59:40
Reliance Power Ltd. RPOWER 26.99 27 25.93 27.12 26.7 -0.42 -1.55 41945045 111.99 76.49 9.05 2026-05-18 15:49:53
Restaurant Brands Asia Ltd. RBA 67.85 68.17 66.75 67.74 67.91 0.17 0.25 2731183 18.55 137.8 57.15 2026-05-18 15:59:47
RHI Magnesita India Ltd. RHIM 389.1 390.6 371.55 388.3 380.8 -7.50 -1.93 100878 3.84 892.9 323.05 2026-05-18 15:58:21
Rites Ltd. RITES 210.1 210.39 202.65 211.21 207.2 -4.01 -1.90 573635 11.89 825.95 175 2026-05-18 15:59:28
Route Mobile Ltd. ROUTE 504 505.95 492.5 503.55 500.8 -2.75 -0.55 102953 5.16 1942.45 410.7 2026-05-18 15:55:50
RR Kabel Ltd. RRKABEL 1919.3 1977 1898.1 1953.8 1947.9 -5.90 -0.30 540297 105.24 2026-05-18 15:49:43
Safari Industries (India) Ltd. SAFARI 1459.5 1469.1 1398 1458.1 1426.4 -31.70 -2.17 31102 4.44 4540 1112.35 2026-05-18 15:49:44
Sagility Ltd. SAGILITY 41.5 41.75 40.06 42 41.38 -0.62 -1.48 16601393 68.70 2026-05-18 15:59:57
Sammaan Capital Ltd. SAMMAANCAP 142.35 142.35 138.41 142.67 139.64 -3.03 -2.12 9802939 136.89 227.95 91.8 2026-05-18 15:59:59
Samvardhana Motherson International Ltd. MOTHERSON 128.95 129.09 125.15 129.92 128.75 -1.17 -0.90 19541162 251.59 216.99 61.8 2026-05-18 15:59:46
Sanofi India Ltd. SANOFI 3217.9 3230.2 3170 3217.9 3196.9 -21.00 -0.65 40454 12.93 10524.95 3160 2026-05-18 15:56:05
Sapphire Foods India Ltd. SAPPHIRE 177 181.35 171.1 179.42 180.31 0.89 0.50 2514880 45.35 1817.2 139.91 2026-05-18 15:56:48
Sarda Energy & Minerals Ltd. SARDAEN 541 542 515.4 544.7 536.8 -7.90 -1.45 914678 49.10 624 79.6 2026-05-18 15:44:37
Saregama India Ltd. SAREGAMA 405.15 409.25 386.5 415.75 392.35 -23.40 -5.63 10630178 417.08 688.9 303.25 2026-05-18 15:59:48
SBFC Finance Ltd. SBFC 90.88 91.35 89.06 91.4 90.4 -1.00 -1.09 904891 8.18 2026-05-18 15:44:57
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
SBI Life Insurance Company Ltd. SBILIFE 1846 1867.5 1825.3 1864.5 1860.4 -4.10 -0.22 746942 138.96 2132 1054 2026-05-18 15:52:37
Schaeffler India Ltd. SCHAEFFLER 3996 4000 3886.6 4029.6 3974.2 -55.40 -1.37 69970 27.81 4951 2555.55 2026-05-18 15:59:52
Schneider Electric Infrastructure Ltd. SCHNEIDER 1255 1259.9 1201.1 1264.3 1201.1 -63.20 -5.00 120688 14.50 1370 116.2 2026-05-18 15:49:48
Shree Cement Ltd. SHREECEM 24800 24905 24160 24970 24475 -495.00 -1.98 14351 35.12 32490 20150 2026-05-18 15:48:31
Shree Renuka Sugars Ltd. RENUKA 24.21 24.31 23.01 24.2 23.15 -1.05 -4.34 8605023 19.92 68.75 22.85 2026-05-18 15:49:48
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
Shyam Metalics And Energy Ltd. SHYAMMETL 871 894.55 860.05 877.25 886.65 9.40 1.07 533415 47.30 1001 254.55 2026-05-18 15:59:27
Siemens Energy India Ltd. ENRIN 3086.1 3099.9 3013.6 3086.1 3060.7 -25.40 -0.82 204190 62.50 2026-05-18 15:59:04
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
Signatureglobal (India) Ltd. SIGNATURE 845 846.45 827.95 851.3 841 -10.30 -1.21 192817 16.22 2026-05-18 15:47:18
SJVN Ltd. SJVN 75.98 76.25 70.5 77.42 73.13 -4.29 -5.54 11941618 87.33 170.5 27.9 2026-05-18 15:49:43
SKF India Ltd. SKFINDIA 1672 1674.9 1625.2 1691 1661.3 -29.70 -1.76 75205 12.49 7350 1404 2026-05-18 15:55:17
Sobha Ltd. SOBHA 1380.1 1395 1351.1 1397.3 1382.2 -15.10 -1.08 89780 12.41 2220 412.1 2026-05-18 15:47:34
Solar Industries India Ltd. SOLARINDS 17509 18089 17227 17314 18019 705.00 4.07 688902 1241.33 18089 3110 2026-05-18 15:48:33
Sona BLW Precision Forgings Ltd. SONACOMS 571 574.05 555.55 573.55 567.55 -6.00 -1.05 1311612 74.44 768.65 380 2026-05-18 15:59:47
Sonata Software Ltd. SONATSOFTW 261 261.1 252.3 265.75 259.95 -5.80 -2.18 813097 21.14 1382.4 207.15 2026-05-18 15:58:11
SRF Ltd. SRF 2666 2685 2607.2 2689.5 2639.9 -49.60 -1.84 227858 60.15 3325 2040 2026-05-18 15:59:35
Star Health and Allied Insurance Company Ltd. STARHEALTH 500.9 502.45 491.9 501.7 499.6 -2.10 -0.42 341423 17.06 780 327.3 2026-05-18 15:57:41
State Bank Of India SBIN 952 954.9 933.9 963.2 939.4 -23.80 -2.47 16554877 1555.17 1234.7 499.35 2026-05-18 15:59:55
Steel Authority Of India Ltd. SAIL 192 195 188.21 192.4 192.73 0.33 0.17 44414796 856.01 209.7 73.2 2026-05-18 15:59:57
Sterling and Wilson Renewable Energy Ltd. SWSOLAR 197 197.56 191.3 199.78 195.16 -4.62 -2.31 2245032 43.81 828 148 2026-05-18 15:47:55
Sterlite Technologies Ltd. STLTECH 408.2 426.5 398.85 419.8 421.9 2.10 0.50 2964274 125.06 434.7 58.86 2026-05-18 15:59:46
Sumitomo Chemical India Ltd. SUMICHEM 456 458.65 444.95 458.75 449.65 -9.10 -1.98 187674 8.44 665 341.8 2026-05-18 15:44:26
Sun Pharma Advanced Research Company Ltd. SPARC 162.55 163.88 158.21 163.65 162.23 -1.42 -0.87 1332617 21.62 472.8 108 2026-05-18 15:49:32
Sun Pharmaceutical Industries Ltd. SUNPHARMA 1878.2 1911 1865 1878.2 1905.8 27.60 1.47 3456331 658.71 1960.35 856.8 2026-05-18 15:59:43
Sun TV Network Ltd. SUNTV 532.85 532.85 516.9 535.15 521.1 -14.05 -2.63 295153 15.38 921 393.8 2026-05-18 15:49:43
Sundaram Finance Ltd. SUNDARMFIN 4575 4684.5 4500 4608.1 4658.4 50.30 1.09 43032 20.05 5642 1976.25 2026-05-18 15:59:52
Sundram Fasteners Ltd. SUNDRMFAST 842.1 862.8 828.05 851.5 832.7 -18.80 -2.21 48739 4.06 1505.95 730.1 2026-05-18 15:47:51
Sunteck Realty Ltd. SUNTECK 315.35 315.35 295 318 301.65 -16.35 -5.14 416225 12.56 699 270.75 2026-05-18 15:46:45
Supreme Industries Ltd. SUPREMEIND 3498.4 3509 3427.7 3508.7 3504.2 -4.50 -0.13 104903 36.76 6460 1820 2026-05-18 15:56:26
Suzlon Energy Ltd. SUZLON 53.48 53.48 52.15 53.84 53.25 -0.59 -1.10 77359399 411.94 86.04 6.6 2026-05-18 15:49:58
Swan Corp Ltd. SWANCORP 315.2 317 305.05 318.55 312.65 -5.90 -1.85 835889 26.13 809.8 192.65 2026-05-18 15:59:48
Syngene International Ltd. SYNGENE 454.8 469.55 453.75 454.05 466.3 12.25 2.70 1266090 59.04 960.6 380 2026-05-18 15:49:06
Syrma SGS Technology Ltd. SYRMA 1005.05 1005.2 962.55 1013.25 969.95 -43.30 -4.27 1069215 103.71 1188 248.1 2026-05-18 15:49:57
Tamilnad Mercantile Bank Ltd. TMB 668.05 690.95 653.2 668.05 686.75 18.70 2.80 287143 19.72 770 399 2026-05-18 15:46:58
Tanla Platforms Ltd. TANLA 495.05 497.5 480 497.5 494.8 -2.70 -0.54 396711 19.63 1317.95 365.9 2026-05-18 15:46:44
Tata Chemicals Ltd. TATACHEM 738 740.4 724.05 748.9 730.35 -18.55 -2.48 565795 41.32 1247.35 580.3 2026-05-18 15:59:12
Tata Communications Ltd. TATACOMM 1667.5 1678 1637.3 1680 1668.4 -11.60 -0.69 134209 22.39 2175 1070.35 2026-05-18 15:59:58
Tata Consultancy Services Ltd. TCS 2264 2292.9 2252.2 2264 2283.2 19.20 0.85 3773324 861.53 4592.25 2206.4 2026-05-18 15:49:57
Tata Consumer Products Ltd. TATACONSUM 1230.7 1233.4 1215.1 1234 1231 -3.00 -0.24 1494098 183.92 1282.7 686.6 2026-05-18 15:53:16
Tata Elxsi Ltd. TATAELXSI 4126.1 4160 4037.4 4125.6 4154.6 29.00 0.70 230350 95.70 10760 3945 2026-05-18 15:59:18
Tata Investment Corporation Ltd. TATAINVEST 668.25 690.6 658.45 675.95 662.7 -13.25 -1.96 542896 35.98 11847 538.85 2026-05-18 15:58:14
Tata Motors Ltd. TMCV 373 383.65 365.9 377.95 379.8 1.85 0.49 11421572 433.79 2026-05-18 15:59:51
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
Tata Steel Ltd. TATASTEEL 211 211.82 205.05 216.84 209.71 -7.13 -3.29 73796001 1547.58 224.4 95 2026-05-18 15:59:59
Tata Technologies Ltd. TATATECH 620 633 609 620.45 629.4 8.95 1.44 1139487 71.72 2026-05-18 15:56:26
Tata Teleservices (Maharashtra) Ltd. TTML 41.35 42.09 41.02 42.01 41.67 -0.34 -0.81 1833351 7.64 149 31.22 2026-05-18 15:53:38
Tech Mahindra Ltd. TECHM 1363.7 1437.7 1363.7 1370.5 1430 59.50 4.34 6204605 887.26 1854 981.05 2026-05-18 15:49:42
Techno Electric & Engineering Company Ltd. TECHNOE 1184.1 1197 1143.8 1196 1186 -10.00 -0.84 164593 19.52 1822 254 2026-05-18 15:55:26
Tejas Networks Ltd. TEJASNET 440.95 440.95 425.95 445.75 436.7 -9.05 -2.03 1721253 75.17 1495 294 2026-05-18 15:59:12
The Federal Bank Ltd. FEDERALBNK 280.75 285.65 277.55 281.3 283.95 2.65 0.94 7212332 204.79 302 105.2 2026-05-18 15:56:02
The Fertilisers And Chemicals Travancore Ltd. FACT 881 881 846 882.7 865.65 -17.05 -1.93 99430 8.61 1187 104 2026-05-18 15:57:03
The Great Eastern Shipping Company Ltd. GESHIP 1533.9 1730 1533.9 1533.9 1696.5 162.60 10.60 18205823 3088.62 1730 478.65 2026-05-18 15:49:56
The India Cements Ltd. INDIACEM 399.95 406.9 388.45 400.15 403.9 3.75 0.94 175863 7.10 485.8 167.2 2026-05-18 15:58:54
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
The Jammu & Kashmir Bank Ltd. J&KBANK 130 130 126.12 130.7 127.53 -3.17 -2.43 2317805 29.56 152.5 26.7 2026-05-18 15:57:33
The New India Assurance Company Ltd. NIACL 163.5 163.5 158.05 165.02 162.59 -2.43 -1.47 811118 13.19 324.7 82.5 2026-05-18 15:59:19
The Phoenix Mills Ltd. PHOENIXLTD 1710 1755.2 1688 1738.5 1724.6 -13.90 -0.80 927123 159.89 4137 1186.4 2026-05-18 15:47:32
The Ramco Cements Ltd. RAMCOCEM 915 915 882.2 916.25 891.85 -24.40 -2.66 122351 10.91 1214.5 634.05 2026-05-18 15:52:40
Thermax Ltd. THERMAX 4458.6 4498 4356 4500.4 4393.3 -107.10 -2.38 200590 88.13 5839.95 1830.65 2026-05-18 15:57:25
Timken India Ltd. TIMKEN 3520 3520 3411 3531.2 3435 -96.20 -2.72 24190 8.31 4817.9 2202 2026-05-18 15:41:20
Titagarh Rail Systems Ltd. TITAGARH 753 756.5 728 763.3 753.15 -10.15 -1.33 834030 62.81 1896.95 128 2026-05-18 15:49:52
Titan Company Ltd. TITAN 4130.1 4182.7 4065.6 4169.1 4169.7 0.60 0.01 851825 355.19 4605 2269.6 2026-05-18 15:59:58
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
Torrent Power Ltd. TORNTPOWER 1454 1530 1434.1 1466 1523.5 57.50 3.92 761486 116.01 2037 430.85 2026-05-18 15:47:50
Transformers & Rectifiers (India) Ltd. TARIL 298 298.45 287.5 300.8 292.45 -8.35 -2.78 2064543 60.38 1278 32.45 2026-05-18 15:49:57
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
Trident Ltd. TRIDENT 24.51 24.52 23.85 24.7 24.32 -0.38 -1.54 4671734 11.36 52.9 21.98 2026-05-18 15:59:04
Triveni Engineering & Industries Ltd. TRIVENI 370 373.5 362.85 374.15 368.8 -5.35 -1.43 260666 9.61 536 217.6 2026-05-18 15:44:48
Triveni Turbine Ltd. TRITURBINE 606 612.4 590 606.95 596.65 -10.30 -1.70 1269442 75.74 885 188.1 2026-05-18 15:59:28
Tube Investments of India Ltd. TIINDIA 2850.3 2859.8 2751 2850.3 2815 -35.30 -1.24 327362 92.15 4810.8 2034.05 2026-05-18 15:49:21
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
TVS Supply Chain Solutions Ltd. TVSSCS 112 112 109 113.32 110.33 -2.99 -2.64 146081 1.61 2026-05-18 15:42:23
UCO Bank UCOBANK 25.1 25.15 24.46 25.19 24.68 -0.51 -2.02 4531905 11.18 70.65 11.3 2026-05-18 15:48:48
Ujjivan Small Finance Bank Ltd. UJJIVANSFB 55.46 55.46 53.83 55.83 54.15 -1.68 -3.01 14053928 76.10 68 19.4 2026-05-18 15:49:45
Ultratech Cement Ltd. ULTRACEMCO 11447 11599 11253 11487 11561 74.00 0.64 233666 270.14 13110 6005 2026-05-18 15:42:48
Union Bank Of India UNIONBANK 160.2 160.5 157.02 161.94 158.89 -3.05 -1.88 10330518 164.14 205.49 38.3 2026-05-18 15:49:35
United Breweries Ltd. UBL 1367.5 1367.5 1337.8 1367.8 1354.5 -13.30 -0.97 215653 29.21 2299.7 1337.8 2026-05-18 15:44:38
United Spirits Ltd. UNITDSPR 1320.3 1320.3 1271.3 1320.7 1315.7 -5.00 -0.38 837730 110.22 1700 730.55 2026-05-18 15:49:02
UNO Minda Ltd. UNOMINDA 1122.6 1161.5 1060.1 1121.8 1067.8 -54.00 -4.81 2592706 276.85 1382 435 2026-05-18 15:48:36
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
Usha Martin Ltd. USHAMART 469.8 471.4 455.4 472.95 469.25 -3.70 -0.78 436313 20.47 497.1 115.2 2026-05-18 15:59:48
UTI Asset Management Company Ltd. UTIAMC 960 960.25 936.4 965.05 947.1 -17.95 -1.86 81676 7.74 1494.8 608 2026-05-18 15:50:46
V-Guard Industries Ltd. VGUARD 320.95 326.35 312.1 320.55 317.45 -3.10 -0.97 404607 12.84 577.45 224.95 2026-05-18 15:49:46
Vaibhav Global Ltd. VAIBHAVGBL 212 215 204.15 213.49 210.51 -2.98 -1.40 178872 3.77 542.4 174.13 2026-05-18 15:48:08
Vardhman Textiles Ltd. VTL 604 607 587.05 606.95 595.75 -11.20 -1.85 163339 9.73 647 270 2026-05-18 15:58:20
Varroc Engineering Ltd. VARROC 552 555.6 541 557.85 549.65 -8.20 -1.47 70937 3.90 716.9 239.45 2026-05-18 15:42:40
Varun Beverages Ltd. VBL 503.8 514.7 494.3 503.8 511.5 7.70 1.53 4593867 234.98 1702.8 381 2026-05-18 15:49:32
Vedant Fashions Ltd. MANYAVAR 435 435.3 421 439.8 431.4 -8.40 -1.91 80564 3.48 1512 329.2 2026-05-18 15:58:56
Vedanta Ltd. VEDL 323.9 329.35 320.65 331.05 327 -4.05 -1.22 21115770 690.49 795 208.1 2026-05-18 15:59:55
Vijaya Diagnostic Centre Ltd. VIJAYA 1325 1374 1293.8 1329.2 1302.8 -26.40 -1.99 599881 78.15 1379.3 342.85 2026-05-18 15:55:17
VIP Industries Ltd. VIPIND 288 297.8 278.25 302.55 292.45 -10.10 -3.34 1563344 45.72 765 248.35 2026-05-18 15:59:24
Vishal Mega Mart Ltd. VMM 118.9 122.4 117.72 118.99 121.63 2.64 2.22 17147994 208.57 2026-05-18 15:59:51
Vodafone Idea Ltd. IDEA 12.74 13.05 12.45 12.95 12.86 -0.09 -0.69 1324373558 1703.14 19.18 5.7 2026-05-18 15:49:57
Voltas Ltd. VOLTAS 1205.7 1255.4 1198.6 1230.7 1252.8 22.10 1.80 1502867 188.28 1944.9 737.2 2026-05-18 15:59:12
Waaree Energies Ltd. WAAREEENER 3020 3037.9 2961.3 3022 2997.5 -24.50 -0.81 684926 205.31 2026-05-18 15:59:29
Welspun Corp Ltd. WELCORP 1309 1318 1277.1 1309 1297.9 -11.10 -0.85 705707 91.59 1377.4 177.65 2026-05-18 15:49:15
Welspun Living Ltd. WELSPUNLIV 141 141 135 141.02 138.67 -2.35 -1.67 2939722 40.77 212.95 62 2026-05-18 15:49:24
Westlife Foodworld Ltd WESTLIFE 466 472.5 455 473.2 466.9 -6.30 -1.33 40051 1.87 1024.95 398.4 2026-05-18 15:45:38
Whirlpool Of India Ltd. WHIRLPOOL 830.05 859.9 830.05 855.25 854.95 -0.30 -0.04 176516 15.09 2449.7 756.85 2026-05-18 15:47:51
Wipro Ltd. WIPRO 190.99 192.75 189.2 190 192.17 2.17 1.14 16327369 313.76 596 186.5 2026-05-18 15:59:58
Wockhardt Ltd. WOCKPHARMA 1540 1589 1522.6 1545.9 1571.5 25.60 1.66 1529448 240.35 1868.8 145.15 2026-05-18 15:58:14
Yes Bank Ltd. YESBANK 21.95 21.95 21.32 22.07 21.81 -0.26 -1.18 98232322 214.24 32.85 14.4 2026-05-18 15:49:56
Zee Entertainment Enterprises Ltd. ZEEL 87.68 87.68 82.43 88.34 84.57 -3.77 -4.27 18114915 153.20 292 68 2026-05-18 15:59:10
Zensar Technologies Ltd. ZENSARTECH 484 490.55 470.1 488.4 486.25 -2.15 -0.44 490405 23.85 984.95 201.5 2026-05-18 15:59:52
ZF Commercial Vehicle Control Systems India Ltd. ZFCVINDIA 14525 14707 14281 14516 14358 -158.00 -1.09 12326 17.70 18250 8638.55 2026-05-18 15:43:30
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