Select Exchange & Index:
NIFTY500VAL50
16262.35
updated on: 18-May-2026 [16:14]
Advances - 10 |
Declines - 46 |
Unchanged - 0
Overview
| Open | 16320.10 | Prev. Close | 16475.65 |
|---|---|---|---|
| Day High | 16321.85 | 52 Week High | 16997.20 |
| Day Low | 16134.60 | 52 Week Low | 13527.30 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Chambal Fertilisers and Chemicals Ltd. | 449.9 | 457.3 | 7.40 | 1.64 |
| 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 |
| IndusInd Bank Ltd. | 886.4 | 892.15 | 5.75 | 0.65 |
| NHPC Ltd. | 76.79 | 77.71 | 0.92 | 1.20 |
| Petronet LNG Ltd. | 263.6 | 265.15 | 1.55 | 0.59 |
| Steel Authority Of India Ltd. | 192.4 | 192.73 | 0.33 | 0.17 |
| 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 |
| UPL Ltd. | 632.25 | 637.85 | 5.60 | 0.89 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| 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 |
| Bharat Petroleum Corporation Ltd. | 284.45 | 280.8 | -3.65 | -1.28 |
| Canara Bank | 128.07 | 124.9 | -3.17 | -2.48 |
| CESC Ltd. | 180.09 | 176.4 | -3.69 | -2.05 |
| City Union Bank Ltd. | 250.65 | 248.75 | -1.90 | -0.76 |
| Coal India Ltd. | 462.2 | 462.1 | -0.10 | -0.02 |
| Deepak Fertilisers And Petrochemicals Corporation Ltd. | 1318.5 | 1272.4 | -46.10 | -3.50 |
| E.I.D. - Parry (India) Ltd. | 789.45 | 781.1 | -8.35 | -1.06 |
| GAIL (India) Ltd. | 162.13 | 160.22 | -1.91 | -1.18 |
| Gujarat State Fertilizers & Chemicals Ltd. | 170 | 169.49 | -0.51 | -0.30 |
| Hindalco Industries Ltd. | 1067.5 | 1053.1 | -14.40 | -1.35 |
| Hindustan Petroleum Corporation Ltd. | 366.4 | 358.9 | -7.50 | -2.05 |
| 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 |
| IIFL Finance Ltd. | 464.85 | 455.85 | -9.00 | -1.94 |
| Indian Bank | 820.6 | 810 | -10.60 | -1.29 |
| Indian Oil Corporation Ltd. | 134.48 | 131.81 | -2.67 | -1.99 |
| Indian Railway Finance Corporation Ltd. | 98.86 | 97.66 | -1.20 | -1.21 |
| Karur Vysya Bank Ltd. | 299.05 | 292 | -7.05 | -2.36 |
| LIC Housing Finance Ltd. | 547.05 | 545.55 | -1.50 | -0.27 |
| Mahanagar Gas Ltd. | 1087.6 | 1058.7 | -28.90 | -2.66 |
| Manappuram Finance Ltd. | 307.45 | 306.1 | -1.35 | -0.44 |
| National Aluminium Company Ltd. | 403.6 | 400.45 | -3.15 | -0.78 |
| NCC Ltd. | 160.68 | 152.7 | -7.98 | -4.97 |
| NMDC Ltd. | 91.41 | 90.14 | -1.27 | -1.39 |
| NTPC Ltd. | 395.25 | 388.3 | -6.95 | -1.76 |
| Oil & Natural Gas Corporation Ltd. | 299.35 | 297.2 | -2.15 | -0.72 |
| Oil India Ltd. | 518.3 | 506.05 | -12.25 | -2.36 |
| 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 |
| Punjab National Bank | 102.05 | 99.49 | -2.56 | -2.51 |
| Rajesh Exports Ltd. | 109.77 | 105.64 | -4.13 | -3.76 |
| 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 Infrastructure Ltd. | 71 | 67.45 | -3.55 | -5.00 |
| Sammaan Capital Ltd. | 142.67 | 139.64 | -3.03 | -2.12 |
| State Bank Of India | 963.2 | 939.4 | -23.80 | -2.47 |
| Tata Chemicals Ltd. | 748.9 | 730.35 | -18.55 | -2.48 |
| Tata Motors Passenger Vehicles Ltd. | 356.55 | 353.15 | -3.40 | -0.95 |
| Tata Steel Ltd. | 216.84 | 209.71 | -7.13 | -3.29 |
| The Jammu & Kashmir Bank Ltd. | 130.7 | 127.53 | -3.17 | -2.43 |
| Union Bank Of India | 161.94 | 158.89 | -3.05 | -1.88 |
| Vedanta Ltd. | 331.05 | 327 | -4.05 | -1.22 |
| Zee Entertainment Enterprises Ltd. | 88.34 | 84.57 | -3.77 | -4.27 |
Market Stats
Advances
10
Declines
46
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 | 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 State Fertilizers & Chemicals Ltd. | GSFC | 168.25 | 170 | 165.05 | 170 | 169.49 | -0.51 | -0.30 | 536754 | 9.10 | 322.25 | 116 | 2026-05-18 15:56:28 |
| 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 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 |
| 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 | ||
| 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 |
| 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 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 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 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 |
| 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 |
| 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 |
| 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 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 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 |
| 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 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 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 |
| 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 |
| 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 |
| 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 |
| 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 |