Select Exchange & Index:
NT200ALP30
26760.25
updated on: 18-Aug-2026 [16:14]
Advances - 17 |
Declines - 32 |
Unchanged - 0
Overview
| Open | 26769.80 | Prev. Close | 26797.45 |
|---|---|---|---|
| Day High | 26859.00 | 52 Week High | 27116.20 |
| Day Low | 26660.35 | 52 Week Low | 21846.40 |
Chart
From: To:
Top Gainers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| Aditya Birla Capital Ltd. | 398.7 | 402 | 3.30 | 0.83 |
| Aurobindo Pharma Ltd. | 1627.2 | 1645 | 17.80 | 1.09 |
| Bajaj Finance Ltd. | 1089.3 | 1094.3 | 5.00 | 0.46 |
| Bosch Ltd. | 46970 | 48730 | 1760.00 | 3.75 |
| Divi's Laboratories Ltd. | 8481.5 | 8588 | 106.50 | 1.26 |
| Dixon Technologies (India) Ltd. | 14025 | 14150 | 125.00 | 0.89 |
| Fortis Healthcare Ltd. | 908.75 | 916.7 | 7.95 | 0.87 |
| HDFC Asset Management Company Ltd. | 2523 | 2525 | 2.00 | 0.08 |
| Hindustan Aeronautics Ltd. | 5059 | 5099 | 40.00 | 0.79 |
| L&T Finance Ltd. | 315 | 325.1 | 10.10 | 3.21 |
| Max Healthcare Institute Ltd. | 1003.7 | 1014.4 | 10.70 | 1.07 |
| Muthoot Finance Ltd. | 2888.5 | 2894.1 | 5.60 | 0.19 |
| NTPC Ltd. | 337 | 337.1 | 0.10 | 0.03 |
| Power Finance Corporation Ltd. | 374.4 | 374.45 | 0.05 | 0.01 |
| Siemens Ltd. | 3943 | 3957 | 14.00 | 0.36 |
| Torrent Pharmaceuticals Ltd. | 4900 | 4971 | 71.00 | 1.45 |
| Vodafone Idea Ltd. | 13.71 | 14.12 | 0.41 | 2.99 |
Top Losers
| Company | Prev. Price | Close Price | Diff (Rs.) | Diff (%) |
| ABB India Ltd. | 7660 | 7546 | -114.00 | -1.49 |
| Adani Ports and Special Economic Zone Ltd. | 1691 | 1682.4 | -8.60 | -0.51 |
| Bajaj Auto Ltd. | 11663 | 11607 | -56.00 | -0.48 |
| Bank Of India | 143.75 | 142.1 | -1.65 | -1.15 |
| Bharat Electronics Ltd. | 412.45 | 412 | -0.45 | -0.11 |
| Bharat Heavy Electricals Ltd. | 435.95 | 425 | -10.95 | -2.51 |
| Bharti Airtel Ltd. | 1969.3 | 1934.2 | -35.10 | -1.78 |
| Canara Bank | 131.1 | 129.1 | -2.00 | -1.53 |
| Coal India Ltd. | 408.45 | 406.9 | -1.55 | -0.38 |
| Coforge Ltd. | 1806 | 1773 | -33.00 | -1.83 |
| Cummins India Ltd. | 5450 | 5350 | -100.00 | -1.83 |
| DLF Ltd. | 671 | 665.75 | -5.25 | -0.78 |
| Eternal Ltd. | 318 | 315.9 | -2.10 | -0.66 |
| Glenmark Pharmaceuticals Ltd. | 2329 | 2305 | -24.00 | -1.03 |
| Hindustan Petroleum Corporation Ltd. | 371 | 366 | -5.00 | -1.35 |
| Indian Oil Corporation Ltd. | 138.61 | 137.8 | -0.81 | -0.58 |
| Indian Railway Finance Corporation Ltd. | 87.05 | 86.11 | -0.94 | -1.08 |
| Info Edge (India) Ltd. | 1355.8 | 1354.9 | -0.90 | -0.07 |
| Lupin Ltd. | 2259 | 2232 | -27.00 | -1.20 |
| Maruti Suzuki India Ltd. | 13760 | 13691 | -69.00 | -0.50 |
| NMDC Ltd. | 85.5 | 84.19 | -1.31 | -1.53 |
| Oracle Financial Services Software Ltd. | 11789 | 11623 | -166.00 | -1.41 |
| Persistent Systems Ltd. | 5570 | 5442.5 | -127.50 | -2.29 |
| Punjab National Bank | 117.32 | 116.5 | -0.82 | -0.70 |
| REC Ltd. | 340 | 338.5 | -1.50 | -0.44 |
| SBI Cards And Payment Services Ltd. | 641.75 | 615 | -26.75 | -4.17 |
| Shriram Finance Ltd. | 1122 | 1108.4 | -13.60 | -1.21 |
| The Indian Hotels Company Ltd. | 720 | 719 | -1.00 | -0.14 |
| Trent Ltd. | 2946 | 2942.1 | -3.90 | -0.13 |
| TVS Motor Company Ltd. | 4385.9 | 4356.8 | -29.10 | -0.66 |
| Zydus Lifesciences Ltd. | 1131.5 | 1115.6 | -15.90 | -1.41 |
Market Stats
Advances
17
Declines
32
Unchanged
0
| COMPANY | SYMBOL | OPEN | HIGH | LOW | PREV.CLOSE | LTP | CHNG | CHNG% | VOLUME | VALUE(Cr.) | 52W H | 52W L | Update On |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABB India Ltd. | ABB | 7660 | 7734 | 7528.5 | 7660 | 7546 | -114.00 | -1.49 | 126259 | 95.28 | 9149.95 | 2640 | 2026-08-18 15:58:04 |
| Adani Ports and Special Economic Zone Ltd. | ADANIPORTS | 1691.6 | 1693.7 | 1667 | 1691 | 1682.4 | -8.60 | -0.51 | 1298165 | 218.40 | 1891.1 | 395.1 | 2026-08-18 15:54:34 |
| Aditya Birla Capital Ltd. | ABCAPITAL | 399 | 402.8 | 393.8 | 398.7 | 402 | 3.30 | 0.83 | 4314550 | 173.44 | 430.7 | 105.3 | 2026-08-18 15:59:53 |
| Aurobindo Pharma Ltd. | AUROPHARMA | 1631 | 1645.9 | 1626.3 | 1627.2 | 1645 | 17.80 | 1.09 | 573961 | 94.42 | 1682.4 | 397.2 | 2026-08-18 15:52:25 |
| Bajaj Auto Ltd. | BAJAJ-AUTO | 11700 | 11768 | 11581 | 11663 | 11607 | -56.00 | -0.48 | 237816 | 276.03 | 12774 | 3461.25 | 2026-08-18 15:57:43 |
| Bajaj Finance Ltd. | BAJFINANCE | 1088.6 | 1100 | 1087.6 | 1089.3 | 1094.3 | 5.00 | 0.46 | 3374018 | 369.22 | 9788 | 787.9 | 2026-08-18 15:59:58 |
| Bank Of India | BANKINDIA | 143 | 144.42 | 142.1 | 143.75 | 142.1 | -1.65 | -1.15 | 2382166 | 33.85 | 178.36 | 45.85 | 2026-08-18 15:58:17 |
| Bharat Electronics Ltd. | BEL | 412.7 | 416.35 | 410.95 | 412.45 | 412 | -0.45 | -0.11 | 9120934 | 375.78 | 473.45 | 87 | 2026-08-18 15:59:59 |
| Bharat Heavy Electricals Ltd. | BHEL | 434 | 434.15 | 423.5 | 435.95 | 425 | -10.95 | -2.51 | 7418846 | 315.30 | 446.5 | 51.35 | 2026-08-18 15:59:38 |
| Bharti Airtel Ltd. | BHARTIARTL | 1956.7 | 1959.7 | 1923.2 | 1969.3 | 1934.2 | -35.10 | -1.78 | 6710275 | 1297.90 | 2174.5 | 686.2 | 2026-08-18 15:59:13 |
| Bosch Ltd. | BOSCHLTD | 47010 | 48940 | 46775 | 46970 | 48730 | 1760.00 | 3.75 | 93891 | 457.53 | 48940 | 15300 | 2026-08-18 15:55:49 |
| Canara Bank | CANBK | 130 | 131 | 129.1 | 131.1 | 129.1 | -2.00 | -1.53 | 6622726 | 85.50 | 632.9 | 78.6 | 2026-08-18 15:59:57 |
| Coal India Ltd. | COALINDIA | 408.95 | 412.7 | 406.75 | 408.45 | 406.9 | -1.55 | -0.38 | 7352659 | 299.18 | 543.55 | 207.6 | 2026-08-18 15:59:51 |
| Coforge Ltd. | COFORGE | 1795 | 1795 | 1762.2 | 1806 | 1773 | -33.00 | -1.83 | 1572547 | 278.81 | 10026.8 | 1008.1 | 2026-08-18 15:59:34 |
| Cummins India Ltd. | CUMMINSIND | 5478.5 | 5484 | 5350 | 5450 | 5350 | -100.00 | -1.83 | 177068 | 94.73 | 6100 | 1103.8 | 2026-08-18 15:59:42 |
| Divi's Laboratories Ltd. | DIVISLAB | 8510 | 8630 | 8504 | 8481.5 | 8588 | 106.50 | 1.26 | 404163 | 347.10 | 8674 | 2730 | 2026-08-18 15:53:40 |
| Dixon Technologies (India) Ltd. | DIXON | 14100 | 14420 | 14066 | 14025 | 14150 | 125.00 | 0.89 | 387416 | 548.19 | 19148.9 | 2553 | 2026-08-18 15:56:42 |
| DLF Ltd. | DLF | 672 | 682.5 | 658.25 | 671 | 665.75 | -5.25 | -0.78 | 6099954 | 406.10 | 967.6 | 336.5 | 2026-08-18 15:59:12 |
| Eternal Ltd. | ETERNAL | 318 | 321.2 | 315.55 | 318 | 315.9 | -2.10 | -0.66 | 18387007 | 580.85 | 368.45 | 44.35 | 2026-08-18 15:59:57 |
| Fortis Healthcare Ltd. | FORTIS | 912.4 | 918.25 | 905.35 | 908.75 | 916.7 | 7.95 | 0.87 | 1108225 | 101.59 | 1104.3 | 245.5 | 2026-08-18 15:55:05 |
| Glenmark Pharmaceuticals Ltd. | GLENMARK | 2317.4 | 2332.9 | 2305 | 2329 | 2305 | -24.00 | -1.03 | 379551 | 87.49 | 2474 | 361.4 | 2026-08-18 15:53:54 |
| HDFC Asset Management Company Ltd. | HDFCAMC | 2525.9 | 2536.9 | 2491.3 | 2523 | 2525 | 2.00 | 0.08 | 672054 | 169.69 | 5934.5 | 1589.5 | 2026-08-18 15:55:44 |
| Hindustan Aeronautics Ltd. | HAL | 5067.4 | 5120 | 5039 | 5059 | 5099 | 40.00 | 0.79 | 1238546 | 631.53 | 5674.75 | 1771.25 | 2026-08-18 15:59:30 |
| Hindustan Petroleum Corporation Ltd. | HINDPETRO | 368.9 | 373.75 | 365.95 | 371 | 366 | -5.00 | -1.35 | 5320731 | 194.74 | 594.8 | 200.05 | 2026-08-18 15:59:50 |
| Indian Oil Corporation Ltd. | IOC | 138.12 | 139.2 | 137.75 | 138.61 | 137.8 | -0.81 | -0.58 | 8312830 | 114.55 | 196.8 | 65.2 | 2026-08-18 15:59:32 |
| Indian Railway Finance Corporation Ltd. | IRFC | 86.76 | 87.56 | 86.05 | 87.05 | 86.11 | -0.94 | -1.08 | 5607787 | 48.29 | 229 | 20.8 | 2026-08-18 15:59:58 |
| Info Edge (India) Ltd. | NAUKRI | 1345 | 1368.8 | 1331.1 | 1355.8 | 1354.9 | -0.90 | -0.07 | 1540395 | 208.71 | 9128.9 | 908.3 | 2026-08-18 15:59:40 |
| L&T Finance Ltd. | LTF | 314 | 325.8 | 307.55 | 315 | 325.1 | 10.10 | 3.21 | 10165537 | 330.48 | 338.6 | 72 | 2026-08-18 15:59:48 |
| Lupin Ltd. | LUPIN | 2255 | 2255 | 2220.5 | 2259 | 2232 | -27.00 | -1.20 | 694324 | 154.97 | 2529.5 | 623 | 2026-08-18 15:56:49 |
| Maruti Suzuki India Ltd. | MARUTI | 13762 | 13890 | 13691 | 13760 | 13691 | -69.00 | -0.50 | 267433 | 366.14 | 17370 | 8076.05 | 2026-08-18 15:59:40 |
| Max Healthcare Institute Ltd. | MAXHEALTH | 1000.7 | 1017 | 982.1 | 1003.7 | 1014.4 | 10.70 | 1.07 | 2219107 | 225.11 | 1314.3 | 354.1 | 2026-08-18 15:58:34 |
| Muthoot Finance Ltd. | MUTHOOTFIN | 2890 | 2929.1 | 2875 | 2888.5 | 2894.1 | 5.60 | 0.19 | 499431 | 144.54 | 4149.5 | 911.25 | 2026-08-18 15:58:43 |
| NMDC Ltd. | NMDC | 85.03 | 85.41 | 83.1 | 85.5 | 84.19 | -1.31 | -1.53 | 18390025 | 154.83 | 286.35 | 59.53 | 2026-08-18 15:59:36 |
| NTPC Ltd. | NTPC | 337 | 339.3 | 333.9 | 337 | 337.1 | 0.10 | 0.03 | 9943991 | 335.21 | 448.45 | 152.6 | 2026-08-18 15:59:33 |
| Oracle Financial Services Software Ltd. | OFSS | 11751 | 11840 | 11614 | 11789 | 11623 | -166.00 | -1.41 | 111496 | 129.59 | 13220 | 2883.25 | 2026-08-18 15:59:07 |
| Persistent Systems Ltd. | PERSISTENT | 5571.5 | 5571.5 | 5442.5 | 5570 | 5442.5 | -127.50 | -2.29 | 353161 | 192.21 | 8900 | 3092.05 | 2026-08-18 15:59:58 |
| Power Finance Corporation Ltd. | PFC | 375 | 376.55 | 373.6 | 374.4 | 374.45 | 0.05 | 0.01 | 7433916 | 278.36 | 580 | 100.85 | 2026-08-18 15:59:04 |
| Punjab National Bank | PNB | 117 | 117.99 | 116.5 | 117.32 | 116.5 | -0.82 | -0.70 | 7856627 | 91.53 | 142.9 | 32.15 | 2026-08-18 15:59:11 |
| REC Ltd. | RECLTD | 340 | 341.85 | 338.5 | 340 | 338.5 | -1.50 | -0.44 | 5976016 | 202.29 | 654 | 91.05 | 2026-08-18 15:59:41 |
| SBI Cards And Payment Services Ltd. | SBICARD | 642 | 643.15 | 613.9 | 641.75 | 615 | -26.75 | -4.17 | 2769735 | 170.34 | 1028.65 | 565.45 | 2026-08-18 15:59:31 |
| Shriram Finance Ltd. | SHRIRAMFIN | 1114 | 1124.9 | 1098.6 | 1122 | 1108.4 | -13.60 | -1.21 | 2672734 | 296.25 | 3652.25 | 493.35 | 2026-08-18 16:00:00 |
| Siemens Ltd. | SIEMENS | 3940.2 | 3988.5 | 3936.4 | 3943 | 3957 | 14.00 | 0.36 | 120386 | 47.64 | 8129.9 | 2450 | 2026-08-18 15:58:50 |
| The Indian Hotels Company Ltd. | INDHOTEL | 717 | 721.8 | 712.5 | 720 | 719 | -1.00 | -0.14 | 1151586 | 82.80 | 894.9 | 263.35 | 2026-08-18 15:59:44 |
| Torrent Pharmaceuticals Ltd. | TORNTPHARM | 4900 | 5009 | 4876 | 4900 | 4971 | 71.00 | 1.45 | 426573 | 212.05 | 5250 | 1445.55 | 2026-08-18 15:51:14 |
| Trent Ltd. | TRENT | 2946.1 | 2980.4 | 2932.1 | 2946 | 2942.1 | -3.90 | -0.13 | 718320 | 211.34 | 8345 | 1155 | 2026-08-18 15:59:12 |
| TVS Motor Company Ltd. | TVSMOTOR | 4373.9 | 4407.1 | 4341.2 | 4385.9 | 4356.8 | -29.10 | -0.66 | 444890 | 193.83 | 4475 | 925 | 2026-08-18 15:58:47 |
| Vodafone Idea Ltd. | IDEA | 13.65 | 14.31 | 13.5 | 13.71 | 14.12 | 0.41 | 2.99 | 820797167 | 1158.97 | 19.18 | 5.7 | 2026-08-18 15:59:58 |
| Zydus Lifesciences Ltd. | ZYDUSLIFE | 1131.9 | 1144.1 | 1115.6 | 1131.5 | 1115.6 | -15.90 | -1.41 | 810133 | 90.38 | 1324.3 | 350.25 | 2026-08-18 15:55:44 |