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 Volume Toppers

Company Name LTP() Prev Close() Change(%) No.Of Shares(000's) Val( In Lakh)
Reliance Comm14.3513.357.49291907.8041475.04
JP Associate15.5514.209.51131300.0220461.67
SBI253.90244.453.8768713.60172177.51
Ashok Leyland140.90134.304.9165283.1092035.89
PNB81.5578.154.3547285.4038188.87
PC Jeweller191.70165.9515.5239810.4474152.94
GMR Infrastructure17.3517.002.0628521.104869.13
Reliance Naval14.6514.401.7423017.583485.84
DLF198.45193.552.5322283.6142943.82
Strides Shasun392.05341.0014.9719682.9573929.47
Indian Oil Corp.160.50165.15-2.8218878.8330638.27
Balrampur Chini Mill73.3066.0011.0617710.6812516.59
Tata Motors307.70295.903.9917199.2952456.50
Idea Cellular54.9052.853.8815095.578246.25
Bank Of Baroda132.90129.902.3114602.0019113.09
Adani Power20.2020.70-2.4213814.462822.69
NCC107.2097.809.6112204.0012744.46
ICICI Bank290.30289.300.3511284.9932800.83
Suzlon Energy8.858.701.7211264.11995.21
Reliance Power33.6533.251.2011258.363798.47
Federal Bank82.3080.901.7311009.969043.91
Yes Bank334.70334.150.1610869.5336392.54
Bank Of India98.8097.950.8710502.2810363.57
IDBI62.2562.050.329684.166010.61
Canara Bank245.70245.650.029437.2723186.60
Hindalco234.95228.252.949261.8121448.47
South Indian Bank24.9524.551.639127.702250.62
Union Bank Of India88.4086.951.678887.547795.18
Just Dial430.55407.105.768639.6737253.37
HCC16.4515.903.468346.341346.98
Vedanta269.95263.852.318021.9321346.63
IDFC Bank41.3040.252.617571.873101.74
Indiabulls Real Est.191.60185.203.467386.0614111.70
SAIL72.5571.850.977368.035328.67
Syndicate Bank46.3544.554.047089.933253.23
Jet Airways (I)420.00400.454.886811.9327978.54
Unitech4.554.403.416658.84301.74
Bharti Airtel361.85360.000.516522.2123670.49
Tata Motors - DVR177.75175.351.376345.9811254.77
HPCL311.85312.85-0.326267.8719413.53
Jindal Steel & Power240.35239.850.216175.6114796.71
IFCI17.2517.30-0.296168.161051.78
TV18 Broadcast55.1053.003.966152.773395.50
Tata Steel576.80577.00-0.036096.6535248.36
BPCL397.60393.850.955789.2222851.82
Andhra Bank34.5034.95-1.295759.741991.32
HDIL27.4026.254.385681.881537.81
Bharat Electronics117.10117.30-0.175551.956501.05
GVK Power & Infra11.3511.65-2.585516.13615.60
Allahabad Bank39.1538.551.565414.842108.45
Petronet LNG210.90210.200.335406.6711440.27
Power Grid Corpn.210.75212.65-0.895293.8411229.61
Bharat Forge680.95694.25-1.925292.3835856.50
Reliance Industries926.75931.35-0.495170.5948099.25
National Aluminium73.4573.300.204977.873648.27
Dewan Hsg Fin. Corp.607.65614.60-1.134866.5129766.02
ITC278.75282.35-1.284730.9813249.82
Axis Bank523.30526.85-0.674711.5424865.76
Firstsource Solution68.6567.751.334694.763214.78
Sun Pharma Inds.453.00443.752.084466.7419912.67
Indraprastha Gas259.10259.40-0.124399.5111186.96
GSS Infotech87.8597.10-9.534202.583957.97
PTC India80.8078.702.674200.593345.02
Dish TV India71.8070.202.284170.692987.45
Dwarikesh Sugar Inds25.8023.4510.024137.141038.95
JSW Steel318.40309.252.964072.0212855.96
NTPC165.15164.400.463843.566387.86
Alok Inds1.501.55-3.233835.6957.58
Power Finance Corp73.5073.200.413825.242796.27
Ruchi Soya Inds.10.709.759.743799.05392.11
ONGC185.20185.75-0.303796.277055.51
Tata Power77.8578.80-1.213793.522970.57
Jamna Auto Inds.90.0590.050.003778.723364.48
Usha Martin25.5021.9016.443772.59935.93
Oriental Bank77.2576.700.723740.292895.87
Adani Enterprises122.25118.203.433700.084472.46
NHPC26.5526.101.723669.77969.84
L&T Finance Holdings166.00166.95-0.573565.365920.93
Mercator24.1522.407.813523.13844.56
Sintex Plastics Tech53.8052.003.463438.531831.49
BHEL76.0575.051.333384.042567.86
Rural Electn. Corp108.90109.65-0.683377.783681.15
Coal India279.05270.253.263295.869110.42
Jain Irrigation Sys101.0598.952.123251.643247.94
Future Consumer56.0054.802.193231.841771.65
Bajaj Hindusthan Sug7.357.054.263204.27233.26
Infibeam Incorporpn.164.55164.200.213193.815245.58
Gammon Infra Proj2.302.300.003188.0473.24
Tata Global Beverage247.15243.551.483175.437874.05
HDFC1810.001819.20-0.513151.9557004.02
Cipla524.00520.450.683080.2816030.39
Indiabulls Housing1113.501108.350.463040.7533850.20
Reliance Capital375.85374.250.433038.6511438.56
Rain Industries227.40222.602.162993.476812.72
BEML942.90951.80-0.942981.3127719.14
Granules India89.7089.000.792883.282568.49
Graphite India824.90799.703.152866.7723524.50
JP Power Ventures3.603.600.002831.70100.36
Infosys1193.851179.501.222818.4033526.64
Sanwaria Consumer13.6014.30-4.902792.57381.17
Lanco Infratech0.700.700.002760.1219.84
IDFC51.0049.802.412712.981374.04
Karnataka Bank118.20115.402.432692.433152.88
Berger Paints India293.45284.952.982664.917755.26
Himachal Fut. Commns26.5526.60-0.192457.76656.32
Bharti Infratel315.85321.70-1.822443.087716.36
Shree Renuka Sugar15.9015.800.632325.51369.94
Fortis Healthcare145.20148.40-2.162306.693364.35
Dhampur Sugar Mills101.4093.058.972285.262261.79
RattanIndia Power4.404.400.002255.6898.99
Reliance Infra400.80396.001.212250.648976.19
Welspun India64.0562.352.732238.381432.75
Mahanagar Gas791.65841.80-5.962211.1317401.99
IRB Infra.&Developer232.25225.353.062184.075025.39
VIP Inds.394.20369.956.552108.508276.24
Manappuram Finance114.25113.800.402108.162406.74
Havells India549.10524.204.752098.0911349.79
Sintex Industries16.5016.450.302092.73344.90
Titan Co914.20915.25-0.112086.5819152.72
Motherson Sumi Sys334.50323.753.322055.306788.84
NBCC (India)92.7593.05-0.322046.931898.76
Dr. Reddys Lab2009.601893.056.162019.1439414.14
Indiabulls Ventures409.45414.10-1.122015.028357.26
Sunil Hitech Engine.4.754.652.152009.6894.10
Bajaj Finance2149.302105.452.081963.3742316.26
Marksans Pharma25.9026.35-1.711958.81505.55
Mahindra & Mahindra830.20825.950.511937.5416011.51
Biocon645.05626.852.901927.6912215.55
Future Retail529.90527.450.461906.619979.42
Adani Ports &Special379.75383.70-1.031861.827068.88
Praj Industries99.5592.357.801842.731785.89
Subex6.306.55-3.821842.02117.16
UPL682.30682.55-0.041841.6712549.10
Colgate Palmol. (I)1230.601208.451.831838.7922331.30
Jaypee Infratech5.655.70-0.881829.19100.88
Tech Mahindra686.40685.350.151797.8012278.10
GSFC112.95115.25-2.001757.792002.31
Voltas550.80543.651.321750.509584.47
India Cements129.20129.55-0.271693.872194.85
Delta Corp231.85231.750.041688.693935.32
Apollo Tyres274.25276.00-0.631686.994634.86
GAIL India328.00325.650.721681.305488.94
Engineers India136.25139.20-2.121675.152289.29
Triveni Engg. & Inds44.2040.758.471671.68717.19
Wockhardt657.80635.753.471638.6410657.40
Aurobindo Pharma580.00565.502.561637.559438.47
KPIT Technologies247.50251.75-1.691623.714045.66
CG Power & Indl.Soln74.3571.603.841623.161205.55
Fineotex Chemical67.2565.951.971616.101079.72
Radico Khaitan422.65401.755.201592.976676.27
Bombay Dyeing Mfg.262.25257.651.791576.774116.93
Indostar Capital Fin595.60586.101.621568.509275.36
Hindustan Zinc288.45289.55-0.381551.044459.46
Wipro264.95264.850.041487.533937.32
Ambuja Cement208.00208.05-0.021483.613085.62
Indian Bank306.30307.25-0.311479.474554.50
Dabur India374.70373.150.421474.395469.16
HDFC Standard Life Ins481.60489.65-1.641469.067147.66
8K Miles Software633.90528.7019.901443.698645.08
Avenue Supermarts1380.551345.452.611443.4219870.41
NMDC113.55113.400.131442.791643.23
Lemon Tree Hotels66.3563.055.231436.40944.07
Larsen & Toubro1320.151313.250.531375.1318257.96
Kotak Mahindra Bank1262.701276.65-1.091357.6417263.33
JSW Energy69.7569.95-0.291353.17948.73
Mindtree Ltd1018.901029.60-1.041342.7113732.54
Edelweiss Financial313.65313.250.131313.854121.64
HCL Tech.904.90895.951.001242.5511228.33
Welspun Enterprises190.85188.351.331238.632376.17
MMTC33.9033.750.441227.19415.55
Arvind389.85390.35-0.131225.584793.80
MPS Infotecnics0.100.100.001213.621.35
JK Tyres & Inds.135.50140.40-3.491196.651646.43
Hathway Cable & Data26.6026.90-1.121183.77317.62
Morepen Laboratories27.9527.202.761177.03324.05
DCB Bank184.70180.852.131153.982129.79
Hindustan Unilever1574.301578.65-0.281137.4717865.70
Zee Entertainment565.60554.102.081134.936330.47
V-Guard Inds.225.60224.900.311133.912548.52
Sun TV Network946.95939.850.761132.1210769.81
Action Const. Equip170.60163.804.151120.901881.09
Equitas Holdings157.70160.20-1.561107.271757.58
Lycos Internet5.455.50-0.911105.9158.82
Century Textile &Ind997.801006.95-0.911104.4311047.82
Uttam Value Steels0.200.200.001087.671.68
RCF68.2567.501.111083.73737.12
Tata Teleservice(Mah4.854.850.001080.3652.59
Lupin740.10736.250.521078.037920.63
Kwality45.9045.600.661074.74492.97
Jindal Saw102.4097.604.921042.511040.86
Exide Inds248.35246.750.651036.202562.85
PTC India Fin. Serv18.8018.85-0.271030.40194.32
Uttam Galva Steels12.5013.10-4.581028.06128.90
Guj. State Petronet167.65175.05-4.231026.501763.27
Balkrishna Inds.1129.201117.601.041017.9111523.12
Interglobe Aviation1141.001133.950.621007.3211410.54
HDFC Bank1989.901993.05-0.16990.0919781.66
IVRCL Ltd.2.152.25-4.44985.4121.26
Hindustan Copper68.7067.951.10984.02676.54
Camlin Fine Sciences94.9598.40-3.51982.16930.97
Ultratech Cement3755.553852.25-2.51976.3136675.62
GNFC458.65473.75-3.19972.774522.85
Aditya Birla Capital144.90143.850.73972.101406.23
ICICI Prudential418.85416.200.64971.834071.94
Kridhan Infra100.2593.407.33957.31942.75
Hexaware Tech.419.15426.35-1.69954.234006.97
Future Enterprises39.6039.600.00942.03369.55
Housing & Urban Dev.55.9555.600.63941.96525.79
Escorts891.10881.951.04938.128361.30
HCL Infosystems44.6044.101.13930.92415.69
Tata Chemicals727.75734.95-0.98930.786760.99
TCS3508.903556.75-1.35928.7132694.53
SREI Infra Fin72.8071.651.61917.42669.72
Dena Bank16.3516.250.62914.42149.59
LIC Housing Finance481.25474.601.40913.904393.68
Sunflag Iron & Steel73.1071.202.67897.55668.75
Cadila Healthcare343.05353.15-2.86897.343126.91
3I Infotech4.704.504.44892.5941.58
Oil India239.10239.000.04869.142083.22
Manali Petro41.5041.65-0.36855.82356.25
Bajaj Electricals604.95596.651.39849.835163.55
Bata india750.00744.050.80846.156320.25
Ujjivan Financial383.90380.400.92816.793120.26
Century Plyboards(I)270.90265.302.11799.302182.26
Trident52.9554.15-2.22796.69421.41
Prakash Inds.169.90170.20-0.18792.111349.95
LT Foods84.1083.450.78791.51661.40
RattanIndia Infra4.905.10-3.92788.8139.42
Glenmark Pharma511.85500.852.20785.303971.40
NIIT Tech1048.901048.900.00782.418139.83
Ballarpur Inds.11.0510.703.27780.0086.52
Bajaj Hold & Invest2875.002721.555.64763.7221822.80
Sequent Scientific50.2547.655.46761.52372.11
United Spirits3226.503120.003.41756.3124166.55
Vikas EcoTech28.3527.453.28751.73211.97
Parag Milk Foods323.80329.25-1.66727.982383.34
Rana Sugars4.504.353.45710.9131.77
Asian Paints1286.851301.70-1.14708.579125.07
Vijaya Bank58.1057.750.61698.80406.14
Jai Corp131.95130.301.27688.69907.37
Meghmani Organics98.9097.101.85676.76661.05
Punj Lloyd15.4515.052.66674.36102.39
Mah & Mah Finl. Serv468.50460.401.76670.703133.33
Opto Circuits (I)10.7510.452.87664.0470.62
Adani Transmission123.75125.30-1.24653.58811.89
Hind Oil Exploration135.70133.651.53649.00873.59
Can Fin Homes359.15352.052.02643.292299.72
Torrent Power222.60218.601.83642.501425.53
Grasim Industries1039.501035.850.35636.036560.04
Aban Offshore158.40156.551.18635.631003.89
Sundaram Multi Pap2.202.200.00635.0913.84
Nu Tek India0.700.75-6.67616.464.32
Magma Fincorp190.75180.605.62609.381150.61
TVS Motor565.85564.050.32605.523448.47
Anant Raj40.9539.403.93605.47243.14
Castex Technologies2.352.254.44595.4813.91
GTL Infrastructure1.701.75-2.86595.2110.12
Capacite Infraprojec301.85297.851.34594.661779.94
CEAT1337.101353.55-1.22593.457981.31
Repco Home Finance575.60579.35-0.65591.813430.47
Jindal Hisar160.85159.550.81590.67946.17
PNC Infratech164.15164.95-0.48587.30962.04
Snowman Logistics47.4047.100.64586.06281.69
Himadri Speciality133.65130.152.69583.03771.76
Cummins India741.10739.650.20581.414300.91
Pidilite Inds.1118.101095.552.06578.886438.40
Divis Lab1121.601138.55-1.49577.116478.74
Sterlite Technologie309.80306.601.04574.311777.46
Rolta India45.4545.70-0.55572.67261.22
Marico312.85309.751.00562.511751.76
Intellect Design210.15203.003.52562.261182.34
Muthoot Finance396.95399.25-0.58557.832223.91
KSS0.200.200.00555.711.17
KM Sugar Mills9.959.455.29554.8454.29
Network 18 Media Inv45.6543.804.22547.45247.55
Indusind Bank1903.951924.95-1.09545.8210448.76
MRPL100.1599.850.30541.14543.53
Eros Internatl.Media123.00128.70-4.43540.55670.84
Mawana Sugars41.1537.4010.03535.71212.10
DCM Shriram277.30259.356.92535.531445.78
ACC1325.301344.10-1.40534.907089.18
ITI96.7598.55-1.83534.39531.47
Sadbhav Infra. Proj122.45122.75-0.24530.92653.10
Tinplate Company193.25191.600.86529.571019.92
MIRC Electronics40.5537.956.85528.42208.39
Amara Raja Batteries799.00808.40-1.16525.024193.71
Peninsula Land20.6019.903.52518.79106.36
Dilip Buildcon1071.151085.20-1.29516.035528.12
Suven Life Sciences188.55180.704.34515.51955.82
India Glycols526.50493.856.61512.622684.50
HEG3447.253311.204.11512.2917536.80
Bajaj Auto2808.502720.553.23512.1014298.08
NIIT94.5594.95-0.42511.08482.94
Karuturi Global1.701.75-2.86502.428.61
Chambal Fert & Chem164.90160.502.74497.17814.54
NOCIL191.90193.00-0.57493.14947.16
Castrol India167.35166.600.45489.83820.93
Raymond1013.951007.650.63489.774946.65
Aditya Birla Fashion143.85140.402.46484.61691.11
Chennai Petrol. Corp279.15281.90-0.98483.661341.55
Container Corp1379.851388.25-0.61482.276667.22
A2Z Infra20.9020.153.72473.4198.56
Bhansali Engg. Poly.166.85164.901.18471.16779.68
United Breweries1174.151144.652.58469.055468.73
MTNL16.2516.051.25463.0275.00
Capital First559.95551.801.48461.632578.25
Karur Vysya Bank97.9597.150.82460.86449.84
Rel. Nippon LifeAsse230.50235.90-2.29450.351030.36
RBL Bank500.95498.200.55446.442231.02
Andhra Cements9.159.65-5.18444.3441.26
JK Paper129.05128.000.82443.92570.03
Shriram Trans. Fin1447.251408.402.76441.316334.89
Vivimed Labs64.8564.550.46430.03280.24
Phillips CarbonBlack237.45232.152.28429.511018.13
Bajaj Finserv5971.805722.054.36429.1425347.37
Apollo Hospital Ent.968.30983.50-1.55414.264001.45
Man Industries127.05115.4010.10411.88503.06
Maruti Suzuki8560.658428.501.57410.4734926.56
BF Utilities378.95376.850.56407.071548.74
Nila Infrastructures18.5018.301.09406.0674.43
SBI Life Insuran659.95655.200.72403.662666.63
Religare Enterprises49.2549.70-0.91400.95201.07
Jubilant FoodWorks2512.802527.25-0.57400.5310104.74
Shipping Corpn.63.4061.752.67400.45251.38
Tata Communications613.15609.050.67399.972461.33
JM Financial133.10132.350.57396.93529.60
DB Realty48.8547.702.41396.26194.62
Corporation Bank24.7025.35-2.56394.1198.43
Radha Madhav Corp.26.2026.200.00393.71105.33
Astra Microwave Prod95.4590.555.41391.05369.96
Ashapura Intimates498.80459.858.47389.031873.59
Tata Elxsi1169.451163.500.51388.384540.22
KEC International371.20365.851.46386.831433.10
Multi Commodity Exch733.90739.30-0.73383.622816.73
City Union Bank184.50186.45-1.05383.38714.12
UCO Bank17.8517.90-0.28380.8467.98
Crompt.Greaves Cons.243.90241.201.12375.76901.30
Cerebra Integ. Tech60.8061.95-1.86370.81224.79
Monnet Ispat &Energy15.7515.005.00369.1957.62
KEI Industries457.80450.401.64368.861667.86
Tata Coffee110.90110.700.18363.93401.50
Indian Overseas Bank15.8516.00-0.94363.6458.06
Winsome Yarns1.501.453.45362.755.30
IL&FS Investment Mgr15.0514.851.35362.4754.27
Aksh Optifibre32.7032.351.08361.91118.33
Lakshmi Vilas Bank93.9595.25-1.36360.75338.84
Prakash Constrowell6.456.70-3.73359.3323.46
Lloyds Steels1.151.150.00355.663.95
Ansal Prop. & Infra15.7015.90-1.26353.4755.81
Manpasand Beverages448.15432.753.56351.071554.17
Pennar Industries54.4052.703.23350.48190.76
The Ramco Cements791.75814.15-2.75349.582808.08
Titagarh Wagons103.85106.20-2.21348.68365.32
Aptech225.95219.902.75346.75782.08
Symphony1460.251650.40-11.52343.095152.26
MEP Infrastructure73.7569.855.58337.56243.93
Godrej Industries562.40560.500.34330.571857.15
Nakoda0.200.1533.33326.000.58
SRF1896.051877.550.99324.946133.45
Motilal Oswal Fin951.30917.653.67323.973075.20
Hero MotoCorp3499.903492.900.20323.7111321.03
Greaves Cotton130.40127.202.52323.37420.26

Latest News