Select Exchange & Index:
NIFTYEQWGT
32266.70
updated on: 18-May-2026 [16:14]
Advances - 26 |
Declines - 27 |
Unchanged - 0
Overview
| Open | 32095.20 | Prev. Close | 32321.00 |
|---|---|---|---|
| Day High | 32325.00 | 52 Week High | 33816.20 |
| Day Low | 31825.25 | 52 Week Low | 29299.65 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Asian Paints Ltd. | 2605.6 | 2614 | 8.40 | 0.32 |
| Bajaj Finance Ltd. | 910.45 | 921.1 | 10.65 | 1.17 |
| Bajaj Finserv Ltd. | 1728.1 | 1753.1 | 25.00 | 1.45 |
| Bharat Electronics Ltd. | 423.65 | 426.6 | 2.95 | 0.70 |
| Bharti Airtel Ltd. | 1905.4 | 1938.1 | 32.70 | 1.72 |
| Divi's Laboratories Ltd. | 6760.5 | 6835 | 74.50 | 1.10 |
| Eternal Ltd. | 241.18 | 241.4 | 0.22 | 0.09 |
| Grasim Industries Ltd. | 2933.8 | 2943.8 | 10.00 | 0.34 |
| HCL Technologies Ltd. | 1132.6 | 1146.6 | 14.00 | 1.24 |
| HDFC Bank Ltd. | 767.5 | 768.65 | 1.15 | 0.15 |
| ICICI Bank Ltd. | 1244.5 | 1251.1 | 6.60 | 0.53 |
| IndusInd Bank Ltd. | 886.4 | 892.15 | 5.75 | 0.65 |
| Infosys Ltd. | 1119 | 1142.5 | 23.50 | 2.10 |
| ITC Ltd. | 309.45 | 310.15 | 0.70 | 0.23 |
| JSW Steel Ltd. | 1278.8 | 1292.8 | 14.00 | 1.09 |
| Kotak Mahindra Bank Ltd. | 387.05 | 391.8 | 4.75 | 1.23 |
| Larsen & Toubro Ltd. | 3909 | 3917.8 | 8.80 | 0.23 |
| LTM Ltd. | 3968.4 | 4074.6 | 106.20 | 2.68 |
| Max Healthcare Institute Ltd. | 1050.1 | 1058.55 | 8.45 | 0.80 |
| Nestle India Ltd. | 1430.5 | 1431.7 | 1.20 | 0.08 |
| Sun Pharmaceutical Industries Ltd. | 1878.2 | 1905.8 | 27.60 | 1.47 |
| Tata Consultancy Services Ltd. | 2264 | 2283.2 | 19.20 | 0.85 |
| Tech Mahindra Ltd. | 1370.5 | 1430 | 59.50 | 4.34 |
| Titan Company Ltd. | 4169.1 | 4169.7 | 0.60 | 0.01 |
| Ultratech Cement Ltd. | 11487 | 11561 | 74.00 | 0.64 |
| Wipro Ltd. | 190 | 192.17 | 2.17 | 1.14 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Adani Enterprises Ltd. | 2716 | 2689.8 | -26.20 | -0.96 |
| Adani Ports and Special Economic Zone Ltd. | 1795.1 | 1787.7 | -7.40 | -0.41 |
| Apollo Hospitals Enterprise Ltd. | 8082.5 | 8020.5 | -62.00 | -0.77 |
| Axis Bank Ltd. | 1244.8 | 1237.9 | -6.90 | -0.55 |
| Bajaj Auto Ltd. | 10377.5 | 10198.5 | -179.00 | -1.72 |
| Bharat Petroleum Corporation Ltd. | 284.45 | 280.8 | -3.65 | -1.28 |
| Britannia Industries Ltd. | 5406 | 5380.5 | -25.50 | -0.47 |
| Cipla Ltd. | 1432.1 | 1426.2 | -5.90 | -0.41 |
| Coal India Ltd. | 462.2 | 462.1 | -0.10 | -0.02 |
| Dr. Reddy's Laboratories Ltd. | 1336.7 | 1331.2 | -5.50 | -0.41 |
| Eicher Motors Ltd. | 7014.5 | 6913 | -101.50 | -1.45 |
| HDFC Life Insurance Company Ltd. | 608.7 | 604.95 | -3.75 | -0.62 |
| Hero MotoCorp Ltd. | 5064.5 | 4957 | -107.50 | -2.12 |
| Hindalco Industries Ltd. | 1067.5 | 1053.1 | -14.40 | -1.35 |
| Hindustan Unilever Ltd. | 2272.2 | 2254.2 | -18.00 | -0.79 |
| Mahindra & Mahindra Ltd. | 3123.1 | 3083.7 | -39.40 | -1.26 |
| Maruti Suzuki India Ltd. | 13221 | 13016 | -205.00 | -1.55 |
| NTPC Ltd. | 395.25 | 388.3 | -6.95 | -1.76 |
| Oil & Natural Gas Corporation Ltd. | 299.35 | 297.2 | -2.15 | -0.72 |
| Power Grid Corporation Of India Ltd. | 305.85 | 296.55 | -9.30 | -3.04 |
| Reliance Industries Ltd. | 1336.4 | 1335.9 | -0.50 | -0.04 |
| SBI Life Insurance Company Ltd. | 1864.5 | 1860.4 | -4.10 | -0.22 |
| Shriram Finance Ltd. | 937.9 | 933.7 | -4.20 | -0.45 |
| State Bank Of India | 963.2 | 939.4 | -23.80 | -2.47 |
| Tata Consumer Products Ltd. | 1234 | 1231 | -3.00 | -0.24 |
| Tata Motors Passenger Vehicles Ltd. | 356.55 | 353.15 | -3.40 | -0.95 |
| Tata Steel Ltd. | 216.84 | 209.71 | -7.13 | -3.29 |
Market Stats
Advances
26
Declines
27
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 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 |
| 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 |
| 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 |
| 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 |
| 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 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 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 |
| 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 |
| 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 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 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 |
| 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 |
| 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 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11447 | 11599 | 11253 | 11487 | 11561 | 74.00 | 0.64 | 233666 | 270.14 | 13110 | 6005 | 2026-05-18 15:42:48 |
| 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 |