Market Dashboard

As on 22 May 2018 04:00 PM Closed
10536.70
+ 0.19% + 20.00
Today’s High 10558.60
Today’s Low 10490.55
Open 10518.45
Previous Close 10516.70
Advance 37
Decline 13
Unchanged 0
22/05/2018 | 04:00 PM
  • Current Price10536.70
  • Open10518.45
  • High10558.60
  • Low10490.55
  • Prev. Close10516.70

Advances/Declines

  NSE BSE
Advances 1054 (64.00%) 1625 (59.61%)
Declines 494 (29.99%) 954 (35.00%)
Unchanged 99 (6.01%) 147 (5.39%)
More from Advances/Declines »

NSE Historic Returns Gainers

Company LTP() Last 1 Month
Price()
Change() Change (%)
RPG Cables1296.0027.801268.204561.87
Global Trust Bank10.001.208.80733.33
Edserv Soft Systems19.352.4516.90689.80
Nagarjuna Fert &Chem104.1023.5580.55342.04
SB&T International19.054.5514.50318.68
Proseed India0.200.050.15300.00
Orient Info Tech12.603.808.80231.58
Floatglass India110.0039.8070.20176.38
IOL Netcom6.052.253.80168.89
Blue Bird (India)26.0010.0515.95158.71
SRHHL Ind (Amalgamat10.005.005.00100.00
Alpine Hsg Dev. Corp19.009.509.50100.00
India Foils10.005.104.9096.08
Hubergroup India1215.00637.20577.8090.68
Pyramid Saimira Thtr17.0010.007.0070.00
Indiabulls Integrate507.95336.60171.3550.91
BPL Engg.10.006.803.2047.06
The Western India73.0051.0022.0043.14
GKW780.75552.10228.6541.41
Kinetic Motors10.007.102.9040.85
LML8.005.752.2539.13
DCM Financial Serv.2.952.150.8037.21
Pioneer Distilleries262.75201.3561.4030.49
Welspun Enterprises190.85148.0542.8028.91
Gitanjali Gems5.053.951.1027.85
Ingersoll Rand865.00678.30186.7027.52
GSS Infotech87.8570.0517.8025.41
HEG3447.252783.65663.6023.84
TeamLease Services2776.852251.85525.0023.31
Jindal Cotex8.006.501.5023.08
EQ30313.73255.0058.7323.03
Vikash Metal & Power5.404.450.9521.35
Security And Int1304.851077.35227.5021.12
Orient Press379.75318.4061.3519.27
Zenith Exports143.75120.7523.0019.05
Optiemus Infracom291.05245.0046.0518.80
Graphite India824.90698.70126.2018.06
Ind-Swift Lab.72.6561.6011.0517.94
KS Oils1.701.450.2517.24
Lycos Internet5.454.650.8017.20
Mahindra Life. Dev526.00448.8077.2017.20
Phoenix Mills715.10610.35104.7517.16
Edelweiss Financial313.65268.0045.6517.03
Jyothy Laboratories433.15373.8559.3015.86
Kalyani Forge368.50318.2550.2515.79
NELCO219.75190.5529.2015.32
Zensar Technologies1225.251066.35158.9014.90
Gufic Biosciences140.50122.8517.6514.37
Vinati Organics1023.55895.30128.2514.32
Amit Spinning Inds.0.800.700.1014.29
Mphasis1063.10931.80131.3014.09
SPML Infra104.5091.7012.8013.96
Seamec238.50209.6528.8513.76
Sasken Technologies994.00877.10116.9013.33
Bajaj Finance2149.301899.35249.9513.16
Firstsource Solution68.6560.807.8512.91
Astrazeneca Pharma I1144.951014.10130.8512.90
Bajaj Finserv5971.805294.00677.8012.80
Lakshmi Machine Work8440.457518.70921.7512.26
Triveni Engg. & Inds44.2039.454.7512.04
Astec Lifesciences679.80607.1072.7011.97
NBI Indl. Finance1512.801355.05157.7511.64
Colgate Palmol. (I)1230.601105.20125.4011.35
MPS598.70537.9060.8011.30
Lokesh Machines66.9060.306.6010.95
Magma Fincorp190.75172.0018.7510.90
Manali Petro41.5037.553.9510.52
V-Mart Retail2329.602108.25221.3510.50
Bajaj Hold & Invest2875.002602.40272.6010.47
IFB Industries1329.851203.90125.9510.46
Orient Refractories183.10165.9517.1510.33
Persistent Systems823.55746.7576.8010.28
BSLNIFTY115.72105.0110.7110.20
Mahindra Logistics534.25484.9049.3510.18
AIA Engineering1559.401417.60141.8010.00
Insecticides India782.70712.0570.659.92
Cyient787.30717.2570.059.77
Intellect Design210.15191.5518.609.71
Parag Milk Foods323.80295.6028.209.54
Berger Paints India293.45267.9525.509.52
Welspun Investments165.00150.9014.109.34
Asian Paints1286.851178.70108.159.18
Sandhar Tech402.10368.4033.709.15
Almondz Global Sec30.0527.552.509.07
5Paisa Capital390.55358.1532.409.05
Hind Oil Exploration135.70124.6511.058.86
Astra Microwave Prod95.4587.907.558.59
SQS India BFSI557.85514.0043.858.53
Varun Beverages Ltd.694.75640.6054.158.45
Hindustan Unilever1574.301452.75121.558.37
NIFTYEES11420.2010545.00875.208.30
Aster DM Healthcare179.80166.1513.658.22
Nestle9634.258905.35728.908.18
Maharashtra Scooters2634.552435.75198.808.16
Apollo Sindoori1637.351514.75122.608.09
Kotak Mahindra Bank1262.701169.0093.708.02
Saregama India796.20737.1559.058.01
Bharat Rasayan5853.555425.40428.157.89
ICICI Prudential418.85388.4030.457.84
Elgi Equipments279.55259.4020.157.77
Inventure Growth&Sec17.3516.101.257.76
Sun TV Network946.95879.4067.557.68
California Software32.9530.602.357.68
Opto Circuits (I)10.7510.000.757.50
Windsor Machines122.40114.008.407.37
GM Breweries880.25820.5259.737.28
Yes Bank334.70313.0521.656.92
Solar Industries1114.551042.7571.806.89
Balrampur Chini Mill73.3068.654.656.77
GMM Pfaudler819.10767.3051.806.75
Fame India38.0035.602.406.74
GNFC458.65429.8028.856.71
Bang Overseas39.2536.802.456.66
Abbott India6563.606158.15405.456.58
Lux Industries1999.101875.70123.406.58
Welspun India64.0560.203.856.40
Pfizer2378.202238.25139.956.25
Newgen Software Tech251.90237.3014.606.15
ADF Foods254.60239.9514.656.11
Khadim India822.65775.8546.806.03
Cigniti Technologies246.55233.0013.555.82
Ashapura Intimates498.80471.4527.355.80
Take Solutions218.20206.2511.955.79
Hotel Rugby2.752.600.155.77
Magadh Sugar & Energ100.6595.205.455.72
Pearl Engg. Polymers1.851.750.105.71
STG Lifecare1.851.750.105.71
Crompt.Greaves Cons.243.90230.7513.155.70
Praj Industries99.5594.205.355.68
AU Small Fin. Bank693.35656.8036.555.56
Infomedia Press4.754.500.255.56
Equitas Holdings157.70149.458.255.52
Britannia Inds5604.405313.05291.355.48
KDDL530.40503.7026.705.30
TCI Express533.05506.6026.455.22
Sanghvi Forging&Engg31.4029.851.555.19
United Breweries1174.151117.2056.955.10
Quess Corp1117.051063.4553.605.04
Zydus Wellness Ltd1257.701197.6560.055.01
Vimal Oil & Foods10.5010.000.505.00
Alkem Laboratories1920.201831.7088.504.83
Indiabulls Ventures409.45390.6018.854.83
LICNETFSEN365.20348.5016.704.79
Dabur India374.70357.6017.104.78
SBI253.90242.4511.454.72
Muthoot Capital Serv968.85925.4043.454.70
Pidilite Inds.1118.101068.0550.054.69
AMJ Land Holdings26.9525.751.204.66
Sakuma Exports206.90197.859.054.57
Dewan Hsg Fin. Corp.607.65581.3526.304.52
Industl. Invst.Trust109.90105.154.754.52
BLS Internatl.Serv166.80159.856.954.35
Future Enterprises39.6037.951.654.35
Motilal-NASDAQ 100 -548.90526.0422.864.35
TCI Developers532.00510.0022.004.31
Shankara Bldg. Prod1881.651804.1577.504.30
BPCL397.60381.3516.254.26
CCL Products (India)303.75291.5512.204.18
Manpasand Beverages448.15430.2017.954.17
Euro Multivision2.502.400.104.17
EBANK2500.002400.00100.004.17
Dhampur Sugar Mills101.4097.404.004.11
Dhunseri Petrochem147.10141.455.653.99
ICICI Bank290.30279.4010.903.90
Dwarikesh Sugar Inds25.8024.850.953.82
Merck1975.401902.8072.603.82
Container Corp1379.851330.2549.603.73
Lakshmi Vilas Bank93.9590.603.353.70
KOTAKBKETF263.80254.479.333.67
Mahamaya Steel Inds67.9065.502.403.66
Usha Martin25.5024.600.903.66
Kiri Industries453.55438.0515.503.54
HIL2093.252023.0070.253.47
Future Enter.-B-DVR38.9037.601.303.46
Ugar Sugar Works16.5015.950.553.45
KEI Industries457.80442.6515.153.42
Axis Bank523.30506.2017.103.38
Dr Lal Pathlabs874.90846.9028.003.31
Reliance ETF Bank Be2610.922528.5482.383.26
Oil India239.10231.607.503.24
GSL Nova Petrochem1.601.550.053.23
Gulf Oil Lubricant920.20892.0528.153.16
SETFBANK259.28251.447.843.12
Technocraft Inds518.35502.7515.603.10
Alkyl Amines Chem682.90662.3520.553.10
Tips Inds.118.20114.653.553.10
Texmaco Infra67.0065.002.003.08
Golden Tobacco64.0062.101.903.06
PTL Enterprises52.2550.701.553.06
Ratnamani Metals1002.85973.4029.453.03
International Paper327.60318.209.402.95
TCS3508.903408.65100.252.94
Sharda Cropchem420.00408.0511.952.93
HDFC Bank1989.901935.7554.152.80
Responsive Inds75.3573.302.052.80
Radaan Mediaworks1.851.800.052.78
JMC Projects (India)654.15636.5517.602.76
SH Kelkar & Co249.00242.406.602.72
Invesco India Nifty1138.001108.0030.002.71
Zodiac-JRD-MKJ43.9042.751.152.69
JSW Holdings1948.451897.6050.852.68
Pearl Global Inds.125.20121.953.252.67
Guj. Lease Fin1.951.900.052.63
Nelcast90.8088.502.302.60
Selan Exploratn Tech233.30227.405.902.59
Mohota Industries173.85169.604.252.51
Rajshree Sugars&Chem32.9032.100.802.49
HPCL311.85304.307.552.48
Kansai Nerolac Paint495.95484.0511.902.46
BF Investment309.70302.307.402.45
Aro Granite59.6558.301.352.32
ONGC185.20181.054.152.29
Ranklin Solutions2.252.200.052.27
Greaves Cotton130.40127.552.852.23
Vinyl Chemicals111.20108.802.402.21
L&T Technology Serv.1273.451246.1027.352.19
Parsvnath Developers14.2513.950.302.15
City Union Bank184.50180.653.852.13
Jubilant FoodWorks2512.802460.5552.252.12
Relaxo Footwears700.85686.4514.402.10
Jaihind Projects4.904.800.102.08
Koutons Retail India2.502.450.052.04
Vardhman Textiles1217.601193.4524.152.02
Atul2821.602765.8055.802.02
Thermax1153.751131.0522.702.01
Zenith Infotech2.652.600.051.92
Power Grid Corpn.210.75206.803.951.91
Mindtree Ltd1018.901000.6018.301.83
Sreeleathers272.05267.254.801.80
Dalmia Bharat Sugar64.8563.751.101.73
Alicon Castalloy618.40608.2510.151.67
Jain Studios3.153.100.051.61
Shree Renuka Sugar15.9015.650.251.60
Indusind Bank1903.951874.4029.551.58
Dixon Technologies3469.653415.9553.701.57
SXETF3587.533532.3455.191.56
Filatex India193.40190.452.951.55
Exide Inds248.35244.853.501.43
Biocon645.05636.009.051.42
Poddar Hsg.&Devlop.973.20960.5512.651.32
Mukand70.0569.150.901.30
Nalwa Sons Invest.1231.501216.0015.501.27
NIIT Tech1048.901035.7013.201.27
Reliance ETF Shariah245.15242.103.051.26
Gallantt Metal42.2041.700.501.20
ITC278.75275.503.251.18
Kothari Petrochem27.2526.950.301.11
Abhishek Corporation4.554.500.051.11
Gandhi Spl. Tubes386.95383.103.851.00
Jagran Prakashan164.85163.251.600.98
Umang Dairies88.1587.300.850.97
ECE Inds309.95307.002.950.96
Bodal Chemicals128.10126.901.200.95
India Power Corpn.27.0026.750.250.93
Care Ratings1291.451280.5510.900.85
Transport Corp.275.30273.052.250.82
Hatsun Agro Products757.95751.856.100.81
Mahindra CIE Auto.239.20237.301.900.80
Sanofi India4958.154920.8037.350.76
Cummins India741.10735.555.550.75
Piramal Phytocare40.5040.200.300.75
Mahindra & Mahindra830.20824.305.900.72
KPIT Technologies247.50245.801.700.69
Kirloskar Brothers271.85270.101.750.65
UTISENSETF361.70359.502.200.61
UTINIFTETF1096.601090.106.500.60
Havells India549.10546.103.000.55
Canara Robeco Gold E2930.002914.0016.000.55
Timken India697.05693.253.800.55
Motilal Oswal Mutual101.75101.200.550.54
Reliance ETF PSUBank313.25311.611.640.53
Infosys1193.851187.706.150.52
Motor & General Fin40.4540.250.200.50
Schaeffler India5323.005297.8525.150.47
LICNETFN50108.75108.320.430.40
Monsanto India2717.652707.2010.450.39
Simbhaoli Sugars13.2513.200.050.38
Quantum Index1065.301061.703.600.34
Indian Energy Exch1636.501633.602.900.18
ICICINV2048.3148.230.080.17
Mold-tek Packaging326.30325.800.500.15
L&T Finance Holdings166.00165.750.250.15
Omaxe220.45220.150.300.14
Vijaya Bank58.1058.050.050.09
RELNV20493.85493.460.390.08
Triveni Turbine Ltd.98.9598.900.050.05
Akzo Nobel India1917.401917.300.100.01
LIQUIDETF1000.011000.000.010.00
Bank of Raj212.60212.600.000.00
Best & Crompton Eng.3.453.450.000.00
Aditya Birla Chem225.25225.250.000.00
Bongaigaon Refinery45.6045.600.000.00
Wyeth1333.851333.850.000.00
Empee Sugars & Chem3.953.950.000.00
Essar Oil262.90262.900.000.00
Parrys Sugar Inds.48.9048.900.000.00
JCT Electronics0.200.200.000.00
Uttam Value Steels0.200.200.000.00
Morgan Stanley29.4029.400.000.00
JSW ISPAT (Amalg)9.959.950.000.00
Nirma255.55255.550.000.00
Novopan Ind39.5539.550.000.00
Nuchem2.052.050.000.00
Parekh Platinum2.852.850.000.00
Punjab Tractors95.5095.500.000.00
Sanghi Polyesters1.351.350.000.00
Mahindra Satyam115.15115.150.000.00
Carol Info Services162.00162.000.000.00
Hind Organic Chem19.9019.900.000.00
Essar Steel India51.8051.800.000.00
Essar Ports130.70130.700.000.00
Sterlite Inds. (I)90.3090.300.000.00
StateBank Bikane&Jai771.85771.850.000.00
Lakshmi Mills Co2356.452356.450.000.00
Malwa Cotton Spg5.005.000.000.00
Geodesic4.454.450.000.00
Digjam (Amalgamated)12.8012.800.000.00
Khaitan Electrical9.809.800.000.00
Polar Industries1.951.950.000.00
Madras Aluminium115.55115.550.000.00
Summit Sec(Amalgated16.6016.600.000.00
Mahindra Ugine Steel573.95573.950.000.00
Bosch Chassis596.10596.100.000.00
Bimetal Bearings468.50468.500.000.00
Hinduja Foundries37.2037.200.000.00
Steel Tube2.052.050.000.00
SI Group India69.4569.450.000.00
Tanfac Industries14.2014.200.000.00
Chemf Alkalies262.60262.600.000.00
Oudh Sugar Mills130.75130.750.000.00
Simbhaoli Sug(A28.6028.600.000.00
Kovil.Lakshmi Roller36.5036.500.000.00
National Oxygen45.4045.400.000.00
Lloyds Finance0.750.750.000.00
Panasonic Carbon242.10242.100.000.00
Sakthi Finance18.9018.900.000.00
ATN International0.200.200.000.00
Pan India Corp.0.250.250.000.00
JIK Industries0.550.550.000.00
Media Matrix World6.056.050.000.00
Super Sales India296.00296.000.000.00
Guj. NRE Coke0.900.900.000.00
Savera Industries41.5041.500.000.00
Simplex Castings39.6539.650.000.00
Tulsyan NEC24.0024.000.000.00
Aplab31.0031.000.000.00
Zenith Computers2.552.550.000.00
ORG Informatics9.609.600.000.00
Phoenix Lamps220.00220.000.000.00
CMC2032.252032.250.000.00
Elnet Technologies66.8566.850.000.00
We Internet17.0017.000.000.00
Ashco Niulab Inds0.250.250.000.00
KSE697.65697.650.000.00
Neha International8.008.000.000.00
Cheslind Textiles11.0511.050.000.00
Amarjothi Spg. Mills87.0087.000.000.00
Pearl Global46.8546.850.000.00
Sambandam Spg. Mills80.0080.000.000.00
Batliboi15.7015.700.000.00
Kalindee Rail Nirman102.70102.700.000.00
Panasonic Appliances344.75344.750.000.00
Kovai Medical Center641.65641.650.000.00
Gujarat Gas Co743.10743.100.000.00
Jenson & Nicholson3.203.200.000.00
Sayaji Hotels138.70138.700.000.00
Neo Corp Intl.36.7536.750.000.00
DS Kulkarni Develop.13.5513.550.000.00
SMZS Chemicals3.753.750.000.00
Sabero Organics Guj.174.85174.850.000.00
Kilitch Drugs(India)86.6586.650.000.00
Shasun Pharma428.55428.550.000.00
JD Orgochem3.403.400.000.00
Mylan Laboratories209.15209.150.000.00
Jupiter Bioscience4.154.150.000.00
Kriti Industries (I)8.158.150.000.00
Noesis Industries0.050.050.000.00
Upper Ganges Sugar377.70377.700.000.00
Marg Ltd.14.0014.000.000.00
Info-Drive Software0.650.650.000.00
EL Forge6.656.650.000.00
Computech Intl2.602.600.000.00
KLG Systel4.104.100.000.00
Karur KCP Packaging64.7564.750.000.00
Maars Software Intl.1.451.450.000.00
Southern Ispat & Ene0.150.150.000.00
Tricom India0.500.500.000.00
Ankur Drugs & Pharma3.653.650.000.00
Prithvi Exchange (I)25.7525.750.000.00
Panchsheel Organics29.0029.000.000.00
ING Vysya Bank1027.001027.000.000.00
Sarthak Inds20.0020.000.000.00
IFGL Ref. (Amalgamat279.25279.250.000.00
Rain Calcining67.1567.150.000.00
St.Bk of Travancore608.75608.750.000.00
State Bank Of Mysore606.05606.050.000.00
HB Stockholdings33.3033.300.000.00
Polaris Consulting472.50472.500.000.00
BLB8.108.100.000.00
Television Eighteen62.0562.050.000.00
Melstar Informn.Tech3.603.600.000.00
Geometric262.10262.100.000.00
Blue Star Infotech289.95289.950.000.00
Reliance Mediaworks59.8059.800.000.00
MPS Infotecnics0.100.100.000.00
Micro Technologies3.603.600.000.00
Rajapalayam Mills313.00313.000.000.00
Patni Computer Sys.515.80515.800.000.00
Dishman Pharma(Amalg301.20301.200.000.00
Deccan ChronicleHold5.655.650.000.00
Vishal Exports Over0.950.950.000.00
UTV Software Commns.1083.451083.450.000.00
Pondy Oxides & Chem.61.3061.300.000.00
Amar Remedies5.805.800.000.00
Compulink Systems56.5056.500.000.00
Rel. NatRes42.2542.250.000.00
Malu Paper Mills41.3041.300.000.00
GOL Offshore10.0510.050.000.00
Cairn India285.35285.350.000.00
Shree Ashtavinayak0.800.800.000.00
Evinix Industries0.450.450.000.00
VTX Industries3.553.550.000.00
Advanta643.50643.500.000.00
Glory Polyfilms0.500.500.000.00
Decolight Ceramics1.301.300.000.00
Ankit Metal & Power1.301.300.000.00
Everonn Education12.1512.150.000.00
IVRCL Assets & Hold37.7537.750.000.00
VTM23.5523.550.000.00
Dhanus Technology0.100.100.000.00
Nicco Corpn0.500.500.000.00
RPG Transmission271.55271.550.000.00
Jeypore Sugar88.3588.350.000.00
Manjushree Technopac446.15446.150.000.00
Greenearth Resources0.500.500.000.00
Birla Cotsyn (India)0.050.050.000.00
Piramal Glass138.65138.650.000.00
Bodhtree Consulting13.8013.800.000.00
R* Shares Gold ETF2713.302713.300.000.00
R*Shares Banking ETF2109.562109.560.000.00
Treadsdirect9.909.900.000.00
Coral Hub3.303.300.000.00
LGB Forge4.004.000.000.00
Aqua Logistics1.401.400.000.00
Hira Ferro Alloys31.8531.850.000.00
TCP Limited497.70497.700.000.00
REI Six Ten Retail0.350.350.000.00
Manjeera Constrction62.2062.200.000.00
Teledata Marine Solutions0.500.500.000.00
Shriram Pistons & Rings1550.001550.000.000.00
Teledata Tech Soln.0.250.250.000.00
Wels. Global (Amalga58.1058.100.000.00
Dalmia Refractories112.50112.500.000.00
Sri Chamundeswari17.4517.450.000.00
Reliance Broadcast69.0569.050.000.00
AML Steels6.806.800.000.00
Coromandel Engg. Co45.1545.150.000.00
Kirloskar Brot.Inves4433.804433.800.000.00
Gujarat NRE Coke (R)0.950.950.000.00
Samruddhi Cement520.85520.850.000.00
Dr. Datasons Labs6.406.400.000.00
Oswal Minerals28.9028.900.000.00
VKS Projects0.050.050.000.00
Balaxi Ventures14.8014.800.000.00
IIFLNIFTY900.00900.000.000.00
MGOLD2452.502452.500.000.00
Advance Metering23.9023.900.000.00
Cinemax India284.50284.500.000.00
Spacenet Enterprises0.200.200.000.00
Star Ferro & Cement140.25140.250.000.00
Integra Garments2.252.250.000.00
Marico Kaya1547.051547.050.000.00
RELNIFTY89.0589.050.000.00
Welspun Enter(Amalga469.35469.350.000.00
LICNMFET15.8115.810.000.00
Pneumatic Holdings1518.751518.750.000.00

Latest News