Select Exchange & Index:
NIFTYLOWVOL
24092.95
updated on: 18-May-2026 [12:24]
Advances - 11 |
Declines - 41 |
Unchanged - 1
Overview
| Open | 24127.80 | Prev. Close | 24267.95 |
|---|---|---|---|
| Day High | 24143.10 | 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 (%) |
| Bharti Airtel Ltd. | 1905.4 | 1947 | 41.60 | 2.18 |
| Cipla Ltd. | 1432.1 | 1436.4 | 4.30 | 0.30 |
| Grasim Industries Ltd. | 2933.8 | 2934.2 | 0.40 | 0.01 |
| HCL Technologies Ltd. | 1132.6 | 1143.1 | 10.50 | 0.93 |
| HDFC Bank Ltd. | 767.5 | 768.45 | 0.95 | 0.12 |
| Infosys Ltd. | 1119 | 1136.5 | 17.50 | 1.56 |
| Petronet LNG Ltd. | 263.6 | 264.45 | 0.85 | 0.32 |
| Sun Pharmaceutical Industries Ltd. | 1878.2 | 1893.2 | 15.00 | 0.80 |
| Tata Consultancy Services Ltd. | 2264 | 2274.8 | 10.80 | 0.48 |
| Tech Mahindra Ltd. | 1370.5 | 1425.7 | 55.20 | 4.03 |
| Wipro Ltd. | 190 | 191.63 | 1.63 | 0.86 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Alkem Laboratories Ltd. | 5486 | 5441 | -45.00 | -0.82 |
| Asian Paints Ltd. | 2605.6 | 2601.1 | -4.50 | -0.17 |
| Avenue Supermarts Ltd. | 4358.7 | 4293 | -65.70 | -1.51 |
| Axis Bank Ltd. | 1244.8 | 1226.2 | -18.60 | -1.49 |
| Bajaj Auto Ltd. | 10377.5 | 10189.5 | -188.00 | -1.81 |
| Britannia Industries Ltd. | 5406 | 5325.5 | -80.50 | -1.49 |
| Colgate-Palmolive (India) Ltd. | 2160 | 2126 | -34.00 | -1.57 |
| Dabur India Ltd. | 467.7 | 454.75 | -12.95 | -2.77 |
| Divi's Laboratories Ltd. | 6760.5 | 6708 | -52.50 | -0.78 |
| Dr. Reddy's Laboratories Ltd. | 1336.7 | 1335.8 | -0.90 | -0.07 |
| Exide Industries Ltd. | 349.05 | 339 | -10.05 | -2.88 |
| Godrej Consumer Products Ltd. | 1039.2 | 1010 | -29.20 | -2.81 |
| HDFC Life Insurance Company Ltd. | 608.7 | 600.95 | -7.75 | -1.27 |
| Hero MotoCorp Ltd. | 5064.5 | 4944.5 | -120.00 | -2.37 |
| Hindustan Unilever Ltd. | 2272.2 | 2240 | -32.20 | -1.42 |
| ICICI Bank Ltd. | 1244.5 | 1238.2 | -6.30 | -0.51 |
| ICICI Lombard General Insurance Company Ltd. | 1835.2 | 1801.3 | -33.90 | -1.85 |
| ITC Ltd. | 309.45 | 308.3 | -1.15 | -0.37 |
| JSW Steel Ltd. | 1278.8 | 1278.7 | -0.10 | -0.01 |
| Kotak Mahindra Bank Ltd. | 387.05 | 386.2 | -0.85 | -0.22 |
| Larsen & Toubro Ltd. | 3909 | 3900.3 | -8.70 | -0.22 |
| Lupin Ltd. | 2276.2 | 2235 | -41.20 | -1.81 |
| Marico Ltd. | 841.15 | 836.55 | -4.60 | -0.55 |
| Maruti Suzuki India Ltd. | 13221 | 12947 | -274.00 | -2.07 |
| MRF Ltd. | 128640 | 128515 | -125.00 | -0.10 |
| NTPC Ltd. | 395.25 | 391 | -4.25 | -1.08 |
| Oil & Natural Gas Corporation Ltd. | 299.35 | 296.8 | -2.55 | -0.85 |
| Page Industries Ltd. | 36820 | 36710 | -110.00 | -0.30 |
| Pidilite Industries Ltd. | 1467.7 | 1450.2 | -17.50 | -1.19 |
| Power Grid Corporation Of India Ltd. | 305.85 | 293.15 | -12.70 | -4.15 |
| Reliance Industries Ltd. | 1336.4 | 1335 | -1.40 | -0.10 |
| SBI Cards And Payment Services Ltd. | 626 | 619.65 | -6.35 | -1.01 |
| SBI Life Insurance Company Ltd. | 1864.5 | 1852.7 | -11.80 | -0.63 |
| Shree Cement Ltd. | 24970 | 24450 | -520.00 | -2.08 |
| Siemens Ltd. | 3587.9 | 3476.2 | -111.70 | -3.11 |
| SRF Ltd. | 2689.5 | 2632.7 | -56.80 | -2.11 |
| Tata Consumer Products Ltd. | 1234 | 1224.4 | -9.60 | -0.78 |
| Titan Company Ltd. | 4169.1 | 4124 | -45.10 | -1.08 |
| Torrent Pharmaceuticals Ltd. | 4405.7 | 4379.5 | -26.20 | -0.59 |
| Ultratech Cement Ltd. | 11487 | 11486 | -1.00 | -0.01 |
| United Spirits Ltd. | 1320.7 | 1296.3 | -24.40 | -1.85 |
Market Stats
Advances
11
Declines
41
Unchanged
1
| 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 | 5441 | -45.00 | -0.82 | 42946 | 23.37 | 6439.9 | 2855 | 2026-05-18 12:24:59 |
| Asian Paints Ltd. | ASIANPAINT | 2580.1 | 2602.1 | 2556 | 2605.6 | 2601.1 | -4.50 | -0.17 | 322352 | 83.85 | 3582.9 | 2115 | 2026-05-18 12:24:56 |
| Avenue Supermarts Ltd. | DMART | 4335.3 | 4345.6 | 4268 | 4358.7 | 4293 | -65.70 | -1.51 | 70759 | 30.38 | 5484.85 | 3292 | 2026-05-18 12:24:59 |
| Axis Bank Ltd. | AXISBANK | 1239 | 1239 | 1222.1 | 1244.8 | 1226.2 | -18.60 | -1.49 | 1951601 | 239.31 | 1418.3 | 707.7 | 2026-05-18 12:24:57 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 10325 | 10326 | 10144.5 | 10377.5 | 10189.5 | -188.00 | -1.81 | 164581 | 167.70 | 12774 | 3461.25 | 2026-05-18 12:24:59 |
| Bharti Airtel Ltd. | BHARTIARTL | 1904.8 | 1953.8 | 1890.4 | 1905.4 | 1947 | 41.60 | 2.18 | 7814794 | 1521.54 | 2174.5 | 686.2 | 2026-05-18 12:24:59 |
| Britannia Industries Ltd. | BRITANNIA | 5385.5 | 5385.5 | 5289.5 | 5406 | 5325.5 | -80.50 | -1.49 | 155490 | 82.81 | 6469.9 | 3564.1 | 2026-05-18 12:24:56 |
| Cipla Ltd. | CIPLA | 1422 | 1442.1 | 1411.8 | 1432.1 | 1436.4 | 4.30 | 0.30 | 985930 | 141.62 | 1702.05 | 852 | 2026-05-18 12:24:59 |
| Colgate-Palmolive (India) Ltd. | COLPAL | 2150 | 2150 | 2113.6 | 2160 | 2126 | -34.00 | -1.57 | 64090 | 13.63 | 3890 | 1434.6 | 2026-05-18 12:24:57 |
| Dabur India Ltd. | DABUR | 466.8 | 466.8 | 453.9 | 467.7 | 454.75 | -12.95 | -2.77 | 475390 | 21.62 | 672 | 403.35 | 2026-05-18 12:24:58 |
| Divi's Laboratories Ltd. | DIVISLAB | 6750.5 | 6750.5 | 6658 | 6760.5 | 6708 | -52.50 | -0.78 | 157866 | 105.90 | 7071.5 | 2730 | 2026-05-18 12:24:56 |
| Dr. Reddy's Laboratories Ltd. | DRREDDY | 1336.5 | 1341.9 | 1322 | 1336.7 | 1335.8 | -0.90 | -0.07 | 959773 | 128.21 | 7107.45 | 1020 | 2026-05-18 12:24:59 |
| Exide Industries Ltd. | EXIDEIND | 345.7 | 345.7 | 333.5 | 349.05 | 339 | -10.05 | -2.88 | 1533589 | 51.99 | 620.35 | 152.7 | 2026-05-18 12:24:59 |
| Godrej Consumer Products Ltd. | GODREJCP | 1035.5 | 1035.5 | 1001.5 | 1039.2 | 1010 | -29.20 | -2.81 | 1497034 | 151.20 | 1541.85 | 793.85 | 2026-05-18 12:24:59 |
| Grasim Industries Ltd. | GRASIM | 2906 | 2946.5 | 2885.2 | 2933.8 | 2934.2 | 0.40 | 0.01 | 306403 | 89.90 | 3007.3 | 1527.05 | 2026-05-18 12:24:59 |
| HCL Technologies Ltd. | HCLTECH | 1129 | 1145.8 | 1121.4 | 1132.6 | 1143.1 | 10.50 | 0.93 | 1309136 | 149.65 | 2012.2 | 882 | 2026-05-18 12:24:59 |
| HDFC Bank Ltd. | HDFCBANK | 759 | 769.9 | 751.35 | 767.5 | 768.45 | 0.95 | 0.12 | 13314004 | 1023.11 | 2037.7 | 726.65 | 2026-05-18 12:24:59 |
| HDFC Life Insurance Company Ltd. | HDFCLIFE | 600.7 | 605.6 | 594.05 | 608.7 | 600.95 | -7.75 | -1.27 | 2204192 | 132.46 | 820.75 | 457.8 | 2026-05-18 12:24:55 |
| Hero MotoCorp Ltd. | HEROMOTOCO | 5034.5 | 5034.5 | 4924 | 5064.5 | 4944.5 | -120.00 | -2.37 | 203219 | 100.48 | 6388.5 | 2246 | 2026-05-18 12:24:59 |
| Hindustan Unilever Ltd. | HINDUNILVR | 2263.1 | 2264.8 | 2224.7 | 2272.2 | 2240 | -32.20 | -1.42 | 528006 | 118.27 | 3035 | 2022.5 | 2026-05-18 12:24:55 |
| ICICI Bank Ltd. | ICICIBANK | 1235.5 | 1243.3 | 1232 | 1244.5 | 1238.2 | -6.30 | -0.51 | 5363743 | 664.14 | 1500 | 796 | 2026-05-18 12:24:59 |
| ICICI Lombard General Insurance Company Ltd. | ICICIGI | 1820 | 1830 | 1789.5 | 1835.2 | 1801.3 | -33.90 | -1.85 | 98232 | 17.69 | 2301.9 | 1049.05 | 2026-05-18 12:24:55 |
| Infosys Ltd. | INFY | 1119 | 1141.9 | 1118 | 1119 | 1136.5 | 17.50 | 1.56 | 6871463 | 780.94 | 2006.45 | 1089 | 2026-05-18 12:24:59 |
| ITC Ltd. | ITC | 309.45 | 312.3 | 306.5 | 309.45 | 308.3 | -1.15 | -0.37 | 7256964 | 223.73 | 528.5 | 287 | 2026-05-18 12:24:58 |
| JSW Steel Ltd. | JSWSTEEL | 1280 | 1294.4 | 1258.3 | 1278.8 | 1278.7 | -0.10 | -0.01 | 1456833 | 186.29 | 1314 | 614.2 | 2026-05-18 12:24:58 |
| Kotak Mahindra Bank Ltd. | KOTAKBANK | 382 | 387.05 | 380.3 | 387.05 | 386.2 | -0.85 | -0.22 | 4971183 | 191.99 | 2301.9 | 345.5 | 2026-05-18 12:24:58 |
| Larsen & Toubro Ltd. | LT | 3873.9 | 3904.4 | 3852 | 3909 | 3900.3 | -8.70 | -0.22 | 942977 | 367.79 | 4440 | 1797.4 | 2026-05-18 12:24:59 |
| Lupin Ltd. | LUPIN | 2240 | 2274.9 | 2214.1 | 2276.2 | 2235 | -41.20 | -1.81 | 459059 | 102.60 | 2494 | 623 | 2026-05-18 12:24:55 |
| Marico Ltd. | MARICO | 841.15 | 844.8 | 830.45 | 841.15 | 836.55 | -4.60 | -0.55 | 843145 | 70.53 | 848.8 | 462.7 | 2026-05-18 12:24:55 |
| Maruti Suzuki India Ltd. | MARUTI | 13127 | 13139 | 12850 | 13221 | 12947 | -274.00 | -2.07 | 219354 | 284.00 | 17370 | 8076.05 | 2026-05-18 12:24:59 |
| MRF Ltd. | MRF | 127500 | 128585 | 126520 | 128640 | 128515 | -125.00 | -0.10 | 2275 | 29.24 | 163600 | 78689.95 | 2026-05-18 12:24:59 |
| Nestle India Ltd. | NESTLEIND | 1430.5 | 1444.7 | 1418.1 | 1430.5 | 1430.5 | 0.00 | 0.00 | 952873 | 136.31 | 24745 | 1084.7 | 2026-05-18 12:24:55 |
| NTPC Ltd. | NTPC | 393 | 393.85 | 387.1 | 395.25 | 391 | -4.25 | -1.08 | 2472566 | 96.68 | 448.45 | 152.6 | 2026-05-18 12:24:59 |
| Oil & Natural Gas Corporation Ltd. | ONGC | 299.35 | 300.7 | 295.1 | 299.35 | 296.8 | -2.55 | -0.85 | 4891949 | 145.19 | 345 | 121.5 | 2026-05-18 12:24:59 |
| Page Industries Ltd. | PAGEIND | 36640 | 36800 | 36210 | 36820 | 36710 | -110.00 | -0.30 | 3816 | 14.01 | 54349.1 | 29805 | 2026-05-18 12:24:55 |
| Petronet LNG Ltd. | PETRONET | 262.8 | 264.75 | 260.2 | 263.6 | 264.45 | 0.85 | 0.32 | 1116464 | 29.52 | 384.2 | 193.55 | 2026-05-18 12:24:55 |
| Pidilite Industries Ltd. | PIDILITIND | 1456 | 1456.6 | 1428.2 | 1467.7 | 1450.2 | -17.50 | -1.19 | 384345 | 55.74 | 3415 | 1259 | 2026-05-18 12:24:59 |
| Power Grid Corporation Of India Ltd. | POWERGRID | 296.3 | 298.45 | 290.2 | 305.85 | 293.15 | -12.70 | -4.15 | 8968875 | 262.92 | 366.25 | 186.35 | 2026-05-18 12:24:59 |
| Reliance Industries Ltd. | RELIANCE | 1334 | 1342 | 1318.7 | 1336.4 | 1335 | -1.40 | -0.10 | 5933886 | 792.17 | 3217.6 | 1114.85 | 2026-05-18 12:24:58 |
| SBI Cards And Payment Services Ltd. | SBICARD | 622.2 | 622.9 | 612.1 | 626 | 619.65 | -6.35 | -1.01 | 526266 | 32.61 | 1028.65 | 612.1 | 2026-05-18 12:24:59 |
| SBI Life Insurance Company Ltd. | SBILIFE | 1846 | 1855 | 1825.3 | 1864.5 | 1852.7 | -11.80 | -0.63 | 381720 | 70.72 | 2132 | 1054 | 2026-05-18 12:24:59 |
| Shree Cement Ltd. | SHREECEM | 24800 | 24905 | 24160 | 24970 | 24450 | -520.00 | -2.08 | 8194 | 20.03 | 32490 | 20150 | 2026-05-18 12:24:56 |
| Siemens Ltd. | SIEMENS | 3572 | 3572 | 3454.5 | 3587.9 | 3476.2 | -111.70 | -3.11 | 186831 | 64.95 | 8129.9 | 2450 | 2026-05-18 12:24:59 |
| SRF Ltd. | SRF | 2666 | 2685 | 2607.2 | 2689.5 | 2632.7 | -56.80 | -2.11 | 125445 | 33.03 | 3325 | 2040 | 2026-05-18 12:24:56 |
| Sun Pharmaceutical Industries Ltd. | SUNPHARMA | 1878.2 | 1896.5 | 1865 | 1878.2 | 1893.2 | 15.00 | 0.80 | 1165968 | 220.74 | 1960.35 | 856.8 | 2026-05-18 12:24:58 |
| Tata Consultancy Services Ltd. | TCS | 2264 | 2283.6 | 2252.2 | 2264 | 2274.8 | 10.80 | 0.48 | 1514289 | 344.47 | 4592.25 | 2206.4 | 2026-05-18 12:24:58 |
| Tata Consumer Products Ltd. | TATACONSUM | 1230.7 | 1232.9 | 1215.1 | 1234 | 1224.4 | -9.60 | -0.78 | 959170 | 117.44 | 1282.7 | 686.6 | 2026-05-18 12:24:59 |
| Tech Mahindra Ltd. | TECHM | 1363.7 | 1426 | 1363.7 | 1370.5 | 1425.7 | 55.20 | 4.03 | 4489798 | 640.11 | 1854 | 981.05 | 2026-05-18 12:24:59 |
| Titan Company Ltd. | TITAN | 4130.1 | 4138.7 | 4065.6 | 4169.1 | 4124 | -45.10 | -1.08 | 431831 | 178.09 | 4605 | 2269.6 | 2026-05-18 12:24:59 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4357 | 4393.9 | 4306 | 4405.7 | 4379.5 | -26.20 | -0.59 | 161089 | 70.55 | 4555.1 | 1445.55 | 2026-05-18 12:24:59 |
| Ultratech Cement Ltd. | ULTRACEMCO | 11447 | 11486 | 11253 | 11487 | 11486 | -1.00 | -0.01 | 102384 | 117.60 | 13110 | 6005 | 2026-05-18 12:24:59 |
| United Spirits Ltd. | UNITDSPR | 1320.3 | 1320.3 | 1271.3 | 1320.7 | 1296.3 | -24.40 | -1.85 | 441623 | 57.25 | 1700 | 730.55 | 2026-05-18 12:24:59 |
| Wipro Ltd. | WIPRO | 190.99 | 192.29 | 189.2 | 190 | 191.63 | 1.63 | 0.86 | 8577173 | 164.36 | 596 | 186.5 | 2026-05-18 12:24:59 |