Select Exchange & Index:
NIFTY500VAL50
14932.70
updated on: 18-Dec-2025 [16:14]
Advances - 23 |
Declines - 34 |
Unchanged - 0
Overview
| Open | 14959.15 | Prev. Close | 14962.60 |
|---|---|---|---|
| Day High | 14984.60 | 52 Week High | 15355.45 |
| Day Low | 14837.05 | 52 Week Low | 11829.30 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Bank Of Baroda | 287.6 | 288.1 | 0.50 | 0.17 |
| Bank Of India | 141.96 | 142.3 | 0.34 | 0.24 |
| City Union Bank Ltd. | 275.15 | 275.2 | 0.05 | 0.02 |
| Coal India Ltd. | 384.75 | 385.3 | 0.55 | 0.14 |
| E.I.D. - Parry (India) Ltd. | 1013.3 | 1026.8 | 13.50 | 1.33 |
| Grasim Industries Ltd. | 2806.6 | 2807.6 | 1.00 | 0.04 |
| Gujarat State Petronet Ltd. | 280.5 | 280.95 | 0.45 | 0.16 |
| Hindalco Industries Ltd. | 848.8 | 856.7 | 7.90 | 0.93 |
| Hyundai Motor India Ltd. | 2286.4 | 2289.2 | 2.80 | 0.12 |
| Indian Bank | 775 | 777.85 | 2.85 | 0.37 |
| IndusInd Bank Ltd. | 833.85 | 834.9 | 1.05 | 0.13 |
| LIC Housing Finance Ltd. | 524.8 | 528.1 | 3.30 | 0.63 |
| Mahanagar Gas Ltd. | 1117.3 | 1121.7 | 4.40 | 0.39 |
| Manappuram Finance Ltd. | 286.25 | 287.05 | 0.80 | 0.28 |
| Oil India Ltd. | 398.15 | 399.85 | 1.70 | 0.43 |
| Petronet LNG Ltd. | 268.65 | 268.8 | 0.15 | 0.06 |
| RBL Bank Ltd. | 296.95 | 298.75 | 1.80 | 0.61 |
| REC Ltd. | 333.95 | 337 | 3.05 | 0.91 |
| Reliance Infrastructure Ltd. | 157.13 | 164.96 | 7.83 | 4.98 |
| State Bank Of India | 975.85 | 977.55 | 1.70 | 0.17 |
| The Federal Bank Ltd. | 263.6 | 265.4 | 1.80 | 0.68 |
| Union Bank Of India | 153.04 | 154.15 | 1.11 | 0.73 |
| Vedanta Ltd. | 569.8 | 579.15 | 9.35 | 1.64 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Bharat Petroleum Corporation Ltd. | 368.35 | 363.35 | -5.00 | -1.36 |
| Canara Bank | 150.21 | 149.83 | -0.38 | -0.25 |
| CESC Ltd. | 165.82 | 165.77 | -0.05 | -0.03 |
| Chambal Fertilisers and Chemicals Ltd. | 441.9 | 440.2 | -1.70 | -0.38 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1214.9 | 1194.9 | -20.00 | -1.65 |
| GAIL (India) Ltd. | 169.07 | 167.55 | -1.52 | -0.90 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | 490.05 | 487.9 | -2.15 | -0.44 |
| Gujarat State Fertilizers & Chemicals Ltd. | 171.46 | 169.51 | -1.95 | -1.14 |
| Hindustan Petroleum Corporation Ltd. | 465.45 | 464 | -1.45 | -0.31 |
| Housing & Urban Development Corporation Ltd. | 207.91 | 206.9 | -1.01 | -0.49 |
| IIFL Finance Ltd. | 563.1 | 560.5 | -2.60 | -0.46 |
| Indian Oil Corporation Ltd. | 168.16 | 161.75 | -6.41 | -3.81 |
| Indian Railway Finance Corporation Ltd. | 111.08 | 110.81 | -0.27 | -0.24 |
| Karur Vysya Bank Ltd. | 250.13 | 247.86 | -2.27 | -0.91 |
| National Aluminium Company Ltd. | 279.45 | 279.25 | -0.20 | -0.07 |
| NCC Ltd. | 155.32 | 153.07 | -2.25 | -1.45 |
| NHPC Ltd. | 75.39 | 75.04 | -0.35 | -0.46 |
| NMDC Ltd. | 77.28 | 76.51 | -0.77 | -1.00 |
| NTPC Ltd. | 321.25 | 318.5 | -2.75 | -0.86 |
| Oil & Natural Gas Corporation Ltd. | 232.91 | 232 | -0.91 | -0.39 |
| Power Finance Corporation Ltd. | 335.65 | 335.05 | -0.60 | -0.18 |
| Power Grid Corporation Of India Ltd. | 261.1 | 257.95 | -3.15 | -1.21 |
| Punjab National Bank | 119.33 | 118.9 | -0.43 | -0.36 |
| Rajesh Exports Ltd. | 195.68 | 188.94 | -6.74 | -3.44 |
| Redington Ltd. | 273.6 | 269.05 | -4.55 | -1.66 |
| Sammaan Capital Ltd. | 145.78 | 143.48 | -2.30 | -1.58 |
| Steel Authority Of India Ltd. | 130.2 | 127.27 | -2.93 | -2.25 |
| Tata Chemicals Ltd. | 751.65 | 748.9 | -2.75 | -0.37 |
| Tata Motors Passenger Vehicles Ltd. | 346.35 | 345.8 | -0.55 | -0.16 |
| Tata Steel Ltd. | 170.34 | 168.12 | -2.22 | -1.30 |
| The Great Eastern Shipping Company Ltd. | 1112 | 1111.8 | -0.20 | -0.02 |
| The Jammu & Kashmir Bank Ltd. | 100.39 | 99.77 | -0.62 | -0.62 |
| UPL Ltd. | 746.3 | 744.4 | -1.90 | -0.25 |
| Zee Entertainment Enterprises Ltd. | 92.59 | 90.48 | -2.11 | -2.28 |
Market Stats
Advances
23
Declines
34
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bank Of Baroda | BANKBARODA | 288 | 290.5 | 285.8 | 287.6 | 288.1 | 0.50 | 0.17 | 5853204 | 168.63 | 303.95 | 117 | 2025-12-18 15:57:23 |
| Bank Of India | BANKINDIA | 142.24 | 143.49 | 141.12 | 141.96 | 142.3 | 0.34 | 0.24 | 5612515 | 79.87 | 157.95 | 45.85 | 2025-12-18 15:59:43 |
| Bharat Petroleum Corporation Ltd. | BPCL | 368 | 369.2 | 361.5 | 368.35 | 363.35 | -5.00 | -1.36 | 3880069 | 140.98 | 687.95 | 234.01 | 2025-12-18 15:59:43 |
| Canara Bank | CANBK | 150.9 | 151.72 | 148.32 | 150.21 | 149.83 | -0.38 | -0.25 | 16158407 | 242.10 | 632.9 | 78.6 | 2025-12-18 15:58:44 |
| CESC Ltd. | CESC | 165.91 | 168.92 | 163.2 | 165.82 | 165.77 | -0.05 | -0.03 | 1814115 | 30.07 | 212.49 | 62.1 | 2025-12-18 15:59:07 |
| Chambal Fertilisers and Chemicals Ltd. | CHAMBLFERT | 440.35 | 441.9 | 430.15 | 441.9 | 440.2 | -1.70 | -0.38 | 1152549 | 50.74 | 742.2 | 248.4 | 2025-12-18 15:59:55 |
| City Union Bank Ltd. | CUB | 274.35 | 276 | 267.8 | 275.15 | 275.2 | 0.05 | 0.02 | 2174094 | 59.83 | 284 | 119.5 | 2025-12-18 15:54:51 |
| Coal India Ltd. | COALINDIA | 384.4 | 386.5 | 382.85 | 384.75 | 385.3 | 0.55 | 0.14 | 2379619 | 91.69 | 543.55 | 207.6 | 2025-12-18 15:59:59 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | DEEPAKFERT | 1213.9 | 1217.6 | 1182.1 | 1214.9 | 1194.9 | -20.00 | -1.65 | 145889 | 17.43 | 1778.6 | 461 | 2025-12-18 15:59:03 |
| E.I.D. - Parry (India) Ltd. | EIDPARRY | 1014 | 1030.5 | 1005.5 | 1013.3 | 1026.8 | 13.50 | 1.33 | 105550 | 10.84 | 1246.8 | 433.2 | 2025-12-18 15:59:56 |
| GAIL (India) Ltd. | GAIL | 168.6 | 169.49 | 166.9 | 169.07 | 167.55 | -1.52 | -0.90 | 3743055 | 62.71 | 246.3 | 83 | 2025-12-18 15:59:44 |
| Grasim Industries Ltd. | GRASIM | 2810 | 2820 | 2786.9 | 2806.6 | 2807.6 | 1.00 | 0.04 | 252763 | 70.97 | 2977.8 | 1527.05 | 2025-12-18 15:59:03 |
| Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 491.5 | 492.1 | 485.05 | 490.05 | 487.9 | -2.15 | -0.44 | 112753 | 5.50 | 800 | 449 | 2025-12-18 15:57:06 |
| Gujarat State Fertilizers & Chemicals Ltd. | GSFC | 171.47 | 172 | 169.12 | 171.46 | 169.51 | -1.95 | -1.14 | 880100 | 14.92 | 322.25 | 116 | 2025-12-18 15:59:19 |
| Gujarat State Petronet Ltd. | GSPL | 280 | 282.45 | 277.6 | 280.5 | 280.95 | 0.45 | 0.16 | 291917 | 8.20 | 469.7 | 214.9 | 2025-12-18 15:59:58 |
| Hindalco Industries Ltd. | HINDALCO | 850 | 861.95 | 847.5 | 848.8 | 856.7 | 7.90 | 0.93 | 4174631 | 357.64 | 864 | 358.8 | 2025-12-18 15:59:35 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 466.6 | 468.3 | 457.85 | 465.45 | 464 | -1.45 | -0.31 | 1217678 | 56.50 | 594.8 | 200.05 | 2025-12-18 15:59:51 |
| Housing & Urban Development Corporation Ltd. | HUDCO | 207.91 | 208.62 | 204.05 | 207.91 | 206.9 | -1.01 | -0.49 | 2684522 | 55.54 | 353.7 | 34.35 | 2025-12-18 15:59:36 |
| Hyundai Motor India Ltd. | HYUNDAI | 2284 | 2308 | 2254 | 2286.4 | 2289.2 | 2.80 | 0.12 | 317671 | 72.72 | 2025-12-18 15:58:12 | ||
| IIFL Finance Ltd. | IIFL | 566.7 | 570 | 554.95 | 563.1 | 560.5 | -2.60 | -0.46 | 776247 | 43.51 | 703.4 | 279.8 | 2025-12-18 15:57:31 |
| Indian Bank | INDIANB | 778.55 | 782.4 | 767.9 | 775 | 777.85 | 2.85 | 0.37 | 1083428 | 84.27 | 894.85 | 173 | 2025-12-18 15:59:45 |
| Indian Oil Corporation Ltd. | IOC | 162 | 163.8 | 161.28 | 168.16 | 161.75 | -6.41 | -3.81 | 10014354 | 161.98 | 196.8 | 65.2 | 2025-12-18 15:59:51 |
| Indian Railway Finance Corporation Ltd. | IRFC | 111 | 112.2 | 109.7 | 111.08 | 110.81 | -0.27 | -0.24 | 6400519 | 70.92 | 229 | 20.8 | 2025-12-18 15:59:45 |
| IndusInd Bank Ltd. | INDUSINDBK | 830.8 | 842.5 | 826 | 833.85 | 834.9 | 1.05 | 0.13 | 1537403 | 128.36 | 1694.5 | 606 | 2025-12-18 15:58:30 |
| Karur Vysya Bank Ltd. | KARURVYSYA | 250.4 | 250.7 | 245.7 | 250.13 | 247.86 | -2.27 | -0.91 | 823434 | 20.41 | 277.5 | 61.5 | 2025-12-18 15:59:23 |
| LIC Housing Finance Ltd. | LICHSGFIN | 524.6 | 529.1 | 520.7 | 524.8 | 528.1 | 3.30 | 0.63 | 864472 | 45.65 | 826.75 | 315.1 | 2025-12-18 15:54:38 |
| Mahanagar Gas Ltd. | MGL | 1119 | 1126.7 | 1113.5 | 1117.3 | 1121.7 | 4.40 | 0.39 | 100231 | 11.24 | 1988 | 771.4 | 2025-12-18 15:56:38 |
| Manappuram Finance Ltd. | MANAPPURAM | 287.35 | 290.75 | 284.75 | 286.25 | 287.05 | 0.80 | 0.28 | 3185020 | 91.43 | 297 | 90.5 | 2025-12-18 15:53:08 |
| National Aluminium Company Ltd. | NATIONALUM | 279.45 | 282.65 | 275.15 | 279.45 | 279.25 | -0.20 | -0.07 | 8501384 | 237.40 | 282.65 | 66.95 | 2025-12-18 15:59:30 |
| NCC Ltd. | NCC | 154.99 | 156 | 152.64 | 155.32 | 153.07 | -2.25 | -1.45 | 2627206 | 40.21 | 364.5 | 63.25 | 2025-12-18 15:59:12 |
| NHPC Ltd. | NHPC | 75 | 75.25 | 74.4 | 75.39 | 75.04 | -0.35 | -0.46 | 6166849 | 46.28 | 118.4 | 33.35 | 2025-12-18 15:59:53 |
| NMDC Ltd. | NMDC | 77.11 | 77.45 | 76.25 | 77.28 | 76.51 | -0.77 | -1.00 | 8848338 | 67.70 | 286.35 | 59.53 | 2025-12-18 15:59:42 |
| NTPC Ltd. | NTPC | 322 | 322.15 | 317 | 321.25 | 318.5 | -2.75 | -0.86 | 5554193 | 176.90 | 448.45 | 152.6 | 2025-12-18 15:59:35 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 233 | 234.13 | 231.21 | 232.91 | 232 | -0.91 | -0.39 | 3964839 | 91.98 | 345 | 121.5 | 2025-12-18 15:59:47 |
| Oil India Ltd. | OIL | 399.75 | 403 | 396.75 | 398.15 | 399.85 | 1.70 | 0.43 | 2446502 | 97.82 | 767.9 | 167.85 | 2025-12-18 15:58:55 |
| Petronet LNG Ltd. | PETRONET | 268.65 | 270.4 | 266.45 | 268.65 | 268.8 | 0.15 | 0.06 | 995166 | 26.75 | 384.2 | 193.55 | 2025-12-18 15:52:16 |
| Power Finance Corporation Ltd. | PFC | 334.5 | 337.3 | 329.9 | 335.65 | 335.05 | -0.60 | -0.18 | 5409972 | 181.26 | 580 | 100.85 | 2025-12-18 15:59:43 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 260.75 | 261.7 | 255.8 | 261.1 | 257.95 | -3.15 | -1.21 | 10930748 | 281.96 | 366.25 | 186.35 | 2025-12-18 15:59:55 |
| Punjab National Bank | PNB | 119.06 | 119.77 | 117.72 | 119.33 | 118.9 | -0.43 | -0.36 | 9535544 | 113.38 | 142.9 | 32.15 | 2025-12-18 15:59:58 |
| Rajesh Exports Ltd. | RAJESHEXPO | 195.8 | 195.8 | 188.05 | 195.68 | 188.94 | -6.74 | -3.44 | 312701 | 5.91 | 1029.7 | 151.11 | 2025-12-18 15:54:11 |
| RBL Bank Ltd. | RBLBANK | 297.4 | 301.8 | 294.3 | 296.95 | 298.75 | 1.80 | 0.61 | 2897785 | 86.57 | 332 | 95.75 | 2025-12-18 15:53:41 |
| REC Ltd. | RECLTD | 334.9 | 338 | 330.95 | 333.95 | 337 | 3.05 | 0.91 | 6827303 | 230.08 | 654 | 91.05 | 2025-12-18 15:59:53 |
| Redington Ltd. | REDINGTON | 273.6 | 274.65 | 268 | 273.6 | 269.05 | -4.55 | -1.66 | 758074 | 20.40 | 334.8 | 135 | 2025-12-18 15:54:55 |
| Reliance Infrastructure Ltd. | RELINFRA | 164.98 | 164.98 | 158 | 157.13 | 164.96 | 7.83 | 4.98 | 3297467 | 54.40 | 423.4 | 114.5 | 2025-12-18 15:59:42 |
| Sammaan Capital Ltd. | SAMMAANCAP | 145.5 | 147.4 | 138.28 | 145.78 | 143.48 | -2.30 | -1.58 | 25594890 | 367.24 | 227.95 | 91.8 | 2025-12-18 15:59:53 |
| State Bank Of India | SBIN | 977.9 | 981.45 | 973.5 | 975.85 | 977.55 | 1.70 | 0.17 | 4926879 | 481.63 | 999 | 499.35 | 2025-12-18 15:59:06 |
| Steel Authority Of India Ltd. | SAIL | 129.8 | 130.49 | 126.78 | 130.2 | 127.27 | -2.93 | -2.25 | 11582737 | 147.41 | 175.35 | 73.2 | 2025-12-18 15:59:54 |
| Tata Chemicals Ltd. | TATACHEM | 751.15 | 754.65 | 745.1 | 751.65 | 748.9 | -2.75 | -0.37 | 211228 | 15.82 | 1247.35 | 745.1 | 2025-12-18 15:59:05 |
| Tata Motors Passenger Vehicles Ltd. | TMPV | 346.35 | 347.45 | 337.7 | 346.35 | 345.8 | -0.55 | -0.16 | 15417506 | 533.14 | 1179 | 337.7 | 2025-12-18 15:59:40 |
| Tata Steel Ltd. | TATASTEEL | 169.92 | 170.45 | 167.56 | 170.34 | 168.12 | -2.22 | -1.30 | 13152378 | 221.12 | 186.94 | 95 | 2025-12-18 15:59:43 |
| The Federal Bank Ltd. | FEDERALBNK | 264 | 266.75 | 263.05 | 263.6 | 265.4 | 1.80 | 0.68 | 7848032 | 208.29 | 266.75 | 105.2 | 2025-12-18 15:57:50 |
| The Great Eastern Shipping Company Ltd. | GESHIP | 1103.8 | 1122.5 | 1103.8 | 1112 | 1111.8 | -0.20 | -0.02 | 170741 | 18.98 | 1543.7 | 478.65 | 2025-12-18 15:59:47 |
| The Jammu & Kashmir Bank Ltd. | J&KBANK | 100.55 | 100.97 | 99.09 | 100.39 | 99.77 | -0.62 | -0.62 | 1434442 | 14.31 | 152.5 | 26.7 | 2025-12-18 15:55:28 |
| Union Bank Of India | UNIONBANK | 153.15 | 155.15 | 152.01 | 153.04 | 154.15 | 1.11 | 0.73 | 8321466 | 128.28 | 172.5 | 38.3 | 2025-12-18 15:59:12 |
| UPL Ltd. | UPL | 743 | 748.1 | 736.5 | 746.3 | 744.4 | -1.90 | -0.25 | 748699 | 55.73 | 807 | 451.85 | 2025-12-18 15:59:53 |
| Vedanta Ltd. | VEDL | 569.7 | 583 | 564 | 569.8 | 579.15 | 9.35 | 1.64 | 14766995 | 855.23 | 583 | 208.1 | 2025-12-18 15:59:51 |
| Zee Entertainment Enterprises Ltd. | ZEEL | 92.85 | 93.18 | 89.82 | 92.59 | 90.48 | -2.11 | -2.28 | 9312385 | 84.26 | 292 | 89.32 | 2025-12-18 15:59:13 |