Select Exchange & Index:
NIFTYHIGHBETA
4073.90
updated on: 18-May-2026 [16:14]
Advances - 9 |
Declines - 49 |
Unchanged - 0
Overview
| Open | 4073.75 | Prev. Close | 4110.40 |
|---|---|---|---|
| Day High | 4081.20 | 52 Week High | 4288.80 |
| Day Low | 3997.40 | 52 Week Low | 3312.25 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Bharat Electronics Ltd. | 423.65 | 426.6 | 2.95 | 0.70 |
| DLF Ltd. | 566.75 | 573.15 | 6.40 | 1.13 |
| General Insurance Corporation of India | 387.45 | 391.8 | 4.35 | 1.12 |
| Hindustan Copper Ltd. | 570.25 | 581.15 | 10.90 | 1.91 |
| IndusInd Bank Ltd. | 886.4 | 892.15 | 5.75 | 0.65 |
| JSW Energy Ltd. | 515.05 | 529.05 | 14.00 | 2.72 |
| JSW Steel Ltd. | 1278.8 | 1292.8 | 14.00 | 1.09 |
| 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 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aarti Industries Ltd. | 466.25 | 461.2 | -5.05 | -1.08 |
| ACC Ltd. | 1362.8 | 1359.6 | -3.20 | -0.23 |
| 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 |
| 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 |
| Ambuja Cements Ltd. | 433.75 | 430.15 | -3.60 | -0.83 |
| Angel One Ltd. | 306.85 | 303.95 | -2.90 | -0.95 |
| 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 |
| Bharat Heavy Electricals Ltd. | 398.3 | 395.25 | -3.05 | -0.77 |
| Canara Bank | 128.07 | 124.9 | -3.17 | -2.48 |
| Container Corporation Of India Ltd. | 518.8 | 501.95 | -16.85 | -3.25 |
| GAIL (India) Ltd. | 162.13 | 160.22 | -1.91 | -1.18 |
| GMR Airports Ltd. | 96.59 | 95.04 | -1.55 | -1.60 |
| Godrej Properties Ltd. | 1714.1 | 1686.3 | -27.80 | -1.62 |
| HFCL Ltd. | 147.89 | 139.69 | -8.20 | -5.54 |
| Hindalco Industries Ltd. | 1067.5 | 1053.1 | -14.40 | -1.35 |
| Hindustan Aeronautics Ltd. | 4386.2 | 4326.5 | -59.70 | -1.36 |
| IDFC First Bank Ltd. | 67.65 | 67.59 | -0.06 | -0.09 |
| 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 |
| Info Edge (India) Ltd. | 928.1 | 925.95 | -2.15 | -0.23 |
| Inox Wind Ltd. | 95.53 | 94.75 | -0.78 | -0.82 |
| Jindal Steel Ltd. | 1232 | 1231.8 | -0.20 | -0.02 |
| L&T Finance Ltd. | 280.75 | 278.75 | -2.00 | -0.71 |
| LIC Housing Finance Ltd. | 547.05 | 545.55 | -1.50 | -0.27 |
| Mahindra & Mahindra Financial Services Ltd. | 320.65 | 317.25 | -3.40 | -1.06 |
| Multi Commodity Exchange Of India Ltd. | 3391 | 3348.4 | -42.60 | -1.26 |
| National Aluminium Company Ltd. | 403.6 | 400.45 | -3.15 | -0.78 |
| NBCC (India) Ltd. | 93.82 | 91.66 | -2.16 | -2.30 |
| Power Finance Corporation Ltd. | 445.75 | 429.8 | -15.95 | -3.58 |
| Punjab National Bank | 102.05 | 99.49 | -2.56 | -2.51 |
| Rail Vikas Nigam Ltd. | 283 | 276.8 | -6.20 | -2.19 |
| RBL Bank Ltd. | 338.1 | 325.6 | -12.50 | -3.70 |
| REC Ltd. | 345.85 | 333.7 | -12.15 | -3.51 |
| Reliance Power Ltd. | 27.12 | 26.7 | -0.42 | -1.55 |
| Sammaan Capital Ltd. | 142.67 | 139.64 | -3.03 | -2.12 |
| Samvardhana Motherson International Ltd. | 129.92 | 128.75 | -1.17 | -0.90 |
| State Bank Of India | 963.2 | 939.4 | -23.80 | -2.47 |
| Suzlon Energy Ltd. | 53.84 | 53.25 | -0.59 | -1.10 |
| Tata Power Company Ltd. | 407 | 404.35 | -2.65 | -0.65 |
| Tata Steel Ltd. | 216.84 | 209.71 | -7.13 | -3.29 |
| Union Bank Of India | 161.94 | 158.89 | -3.05 | -1.88 |
| Vedanta Ltd. | 331.05 | 327 | -4.05 | -1.22 |
| Vodafone Idea Ltd. | 12.95 | 12.86 | -0.09 | -0.69 |
Market Stats
Advances
9
Declines
49
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 | ||
| 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 |
| 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 |
| 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 |
| 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 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |