Select Exchange & Index:
NIFTYLOWVOL
24216.75
updated on: 18-May-2026 [16:14]
Advances - 22 |
Declines - 31 |
Unchanged - 0
Overview
| Open | 24127.80 | Prev. Close | 24267.95 |
|---|---|---|---|
| Day High | 24254.10 | 52 Week High | 26063.60 |
| Day Low | 23896.40 | 52 Week Low | 22286.55 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Asian Paints Ltd. | 2605.6 | 2614 | 8.40 | 0.32 |
| Bharti Airtel Ltd. | 1905.4 | 1938.1 | 32.70 | 1.72 |
| Divi's Laboratories Ltd. | 6760.5 | 6835 | 74.50 | 1.10 |
| 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 |
| 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 |
| MRF Ltd. | 128640 | 129110 | 470.00 | 0.37 |
| Nestle India Ltd. | 1430.5 | 1431.7 | 1.20 | 0.08 |
| Page Industries Ltd. | 36820 | 37505 | 685.00 | 1.86 |
| Petronet LNG Ltd. | 263.6 | 265.15 | 1.55 | 0.59 |
| 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 (%) |
| Alkem Laboratories Ltd. | 5486 | 5468 | -18.00 | -0.33 |
| Avenue Supermarts Ltd. | 4358.7 | 4304.7 | -54.00 | -1.24 |
| Axis Bank Ltd. | 1244.8 | 1237.9 | -6.90 | -0.55 |
| Bajaj Auto Ltd. | 10377.5 | 10198.5 | -179.00 | -1.72 |
| Britannia Industries Ltd. | 5406 | 5380.5 | -25.50 | -0.47 |
| Cipla Ltd. | 1432.1 | 1426.2 | -5.90 | -0.41 |
| Colgate-Palmolive (India) Ltd. | 2160 | 2151.2 | -8.80 | -0.41 |
| Dabur India Ltd. | 467.7 | 456.35 | -11.35 | -2.43 |
| Dr. Reddy's Laboratories Ltd. | 1336.7 | 1331.2 | -5.50 | -0.41 |
| Exide Industries Ltd. | 349.05 | 342.85 | -6.20 | -1.78 |
| Godrej Consumer Products Ltd. | 1039.2 | 1014.4 | -24.80 | -2.39 |
| HDFC Life Insurance Company Ltd. | 608.7 | 604.95 | -3.75 | -0.62 |
| Hero MotoCorp Ltd. | 5064.5 | 4957 | -107.50 | -2.12 |
| Hindustan Unilever Ltd. | 2272.2 | 2254.2 | -18.00 | -0.79 |
| ICICI Lombard General Insurance Company Ltd. | 1835.2 | 1813 | -22.20 | -1.21 |
| Lupin Ltd. | 2276.2 | 2252.4 | -23.80 | -1.05 |
| Marico Ltd. | 841.15 | 833.75 | -7.40 | -0.88 |
| 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 |
| Pidilite Industries Ltd. | 1467.7 | 1450.2 | -17.50 | -1.19 |
| 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 Cards And Payment Services Ltd. | 626 | 624 | -2.00 | -0.32 |
| SBI Life Insurance Company Ltd. | 1864.5 | 1860.4 | -4.10 | -0.22 |
| Shree Cement Ltd. | 24970 | 24475 | -495.00 | -1.98 |
| Siemens Ltd. | 3587.9 | 3535.1 | -52.80 | -1.47 |
| SRF Ltd. | 2689.5 | 2639.9 | -49.60 | -1.84 |
| Tata Consumer Products Ltd. | 1234 | 1231 | -3.00 | -0.24 |
| Torrent Pharmaceuticals Ltd. | 4405.7 | 4393.7 | -12.00 | -0.27 |
| United Spirits Ltd. | 1320.7 | 1315.7 | -5.00 | -0.38 |
Market Stats
Advances
22
Declines
31
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| MRF Ltd. | MRF | 127500 | 129365 | 126520 | 128640 | 129110 | 470.00 | 0.37 | 5290 | 68.30 | 163600 | 78689.95 | 2026-05-18 15:59:12 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 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 |
| Shree Cement Ltd. | SHREECEM | 24800 | 24905 | 24160 | 24970 | 24475 | -495.00 | -1.98 | 14351 | 35.12 | 32490 | 20150 | 2026-05-18 15:48:31 |
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11447 | 11599 | 11253 | 11487 | 11561 | 74.00 | 0.64 | 233666 | 270.14 | 13110 | 6005 | 2026-05-18 15:42:48 |
| 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 |
| 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 |