| symbol | date | open | high | low | close | volume | sma |
|---|---|---|---|---|---|---|---|
| 21STCENMGM | 2026-02-09 | 41.11 | 41.11 | 39.55 | 39.88 | 10921.0 | 41.0 |
| 5PAISA | 2026-02-09 | 329.6 | 343.7 | 329.3 | 340.8 | 45424.0 | 349.98 |
| AAKASH | 2026-02-09 | 7.68 | 8.14 | 7.68 | 7.81 | 81559.0 | 8.06 |
| AARTIDRUGS | 2026-02-09 | 380.0 | 380.05 | 374.9 | 377.15 | 123205.0 | 380.04 |
| AAVAS | 2026-02-09 | 1305.2 | 1338.0 | 1282.5 | 1328.0 | 256422.0 | 1428.3 |
| ABBOTINDIA | 2026-02-09 | 27450.0 | 27700.0 | 27305.0 | 27480.0 | 10042.0 | 27554.0 |
| ABSLLIQUID | 2026-02-09 | 1000.01 | 1000.01 | 999.99 | 999.99 | 4362.0 | 999.99 |
| ACCELYA | 2026-02-09 | 1252.8 | 1267.5 | 1201.0 | 1211.7 | 80558.0 | 1321.08 |
| ACEINTEG | 2026-02-09 | 19.61 | 20.3 | 19.18 | 19.24 | 6851.0 | 19.7 |
| ACL | 2026-02-09 | 58.02 | 60.48 | 58.02 | 60.0 | 21395.0 | 61.44 |
| ADL | 2026-02-09 | 70.84 | 76.89 | 70.7 | 71.06 | 1168.0 | 73.04 |
| ADVANIHOTR | 2026-02-09 | 55.6 | 57.19 | 55.6 | 56.94 | 57607.0 | 57.0 |
| AETHER | 2026-02-09 | 1012.0 | 1015.3 | 979.0 | 988.4 | 246198.0 | 993.86 |
| AFCONS | 2026-02-09 | 335.0 | 342.05 | 332.2 | 340.7 | 180853.0 | 344.91 |
| AFIL | 2026-02-09 | 5.44 | 5.59 | 4.98 | 5.01 | 1844460.0 | 5.29 |
| AGARWALEYE | 2026-02-09 | 450.4 | 462.5 | 440.05 | 459.55 | 119960.0 | 463.03 |
| AGI | 2026-02-09 | 598.0 | 661.3 | 591.55 | 636.35 | 645912.0 | 646.96 |
| AGIIL | 2026-02-09 | 249.85 | 254.35 | 243.85 | 246.75 | 715179.0 | 265.27 |
| AGROPHOS | 2026-02-09 | 36.1 | 36.4 | 35.32 | 35.68 | 14691.0 | 36.94 |
| AIIL | 2026-02-09 | 505.95 | 508.0 | 494.0 | 499.5 | 343621.0 | 923.6 |
| AIRAN | 2026-02-09 | 14.91 | 15.25 | 14.51 | 14.84 | 120127.0 | 15.28 |
| AIROLAM | 2026-02-09 | 94.31 | 98.0 | 92.2 | 92.81 | 2354.0 | 93.11 |
| AJAXENGG | 2026-02-09 | 509.95 | 510.3 | 498.3 | 500.5 | 105594.0 | 529.16 |
| AJMERA | 2026-02-09 | 145.05 | 151.5 | 141.16 | 142.87 | 1045847.0 | 308.27 |
| AKASH | 2026-02-09 | 24.89 | 26.0 | 24.89 | 24.94 | 21998.0 | 25.79 |
| AKSHOPTFBR | 2026-02-09 | 5.1 | 5.55 | 5.1 | 5.48 | 1754069.0 | 5.53 |
| ALANKIT | 2026-02-09 | 9.43 | 9.63 | 9.4 | 9.49 | 359483.0 | 9.7 |
| ALBERTDAVD | 2026-02-09 | 698.9 | 698.9 | 681.1 | 690.65 | 1550.0 | 697.94 |
| ALKALI | 2026-02-09 | 70.49 | 71.4 | 68.6 | 70.27 | 4848.0 | 71.85 |
| ALKYLAMINE | 2026-02-09 | 1547.2 | 1576.0 | 1544.7 | 1571.3 | 37559.0 | 1572.18 |
| ALLCARGO | 2026-02-09 | 10.2 | 10.34 | 9.96 | 10.01 | 5453089.0 | 10.2 |
| ALMONDZ | 2026-02-09 | 14.95 | 14.95 | 14.33 | 14.69 | 40416.0 | 15.27 |
| AMBICAAGAR | 2026-02-09 | 23.5 | 24.25 | 23.5 | 24.17 | 5839.0 | 24.27 |
| AMJLAND | 2026-02-09 | 40.59 | 41.84 | 40.59 | 41.24 | 33230.0 | 44.27 |
| ANANDRATHI | 2026-02-09 | 2945.0 | 2993.2 | 2935.0 | 2973.2 | 161033.0 | 2998.98 |
| ANIKINDS | 2026-02-09 | 49.8 | 52.19 | 46.0 | 46.89 | 39955.0 | 48.3 |
| ANMOL | 2026-02-09 | 12.11 | 12.11 | 11.84 | 11.97 | 31947.0 | 12.48 |
| ANTGRAPHIC | 2026-02-09 | 0.94 | 0.95 | 0.92 | 0.93 | 315329.0 | 0.94 |
| APOLSINHOT | 2026-02-09 | 1285.0 | 1285.0 | 1220.0 | 1232.9 | 1326.0 | 1286.51 |
| APTUS | 2026-02-09 | 260.5 | 267.85 | 256.3 | 266.5 | 1218506.0 | 269.76 |
| ARENTERP | 2026-02-09 | 38.41 | 42.0 | 38.41 | 40.6 | 2124.0 | 41.99 |
| ARIHANTCAP | 2026-02-09 | 79.95 | 83.49 | 79.5 | 81.76 | 329230.0 | 82.4 |
| ARIHANTSUP | 2026-02-09 | 284.3 | 293.4 | 284.3 | 288.6 | 22229.0 | 290.95 |
| ARROWGREEN | 2026-02-09 | 430.05 | 446.0 | 424.6 | 442.5 | 34975.0 | 449.99 |
| ARTEMISMED | 2026-02-09 | 217.33 | 229.06 | 217.33 | 227.86 | 274920.0 | 238.88 |
| ARTNIRMAN | 2026-02-09 | 44.32 | 45.0 | 41.99 | 42.59 | 2183.0 | 44.12 |
| ASAHISONG | 2026-02-09 | 226.0 | 237.85 | 224.6 | 230.67 | 22463.0 | 231.38 |
| ASALCBR | 2026-02-09 | 859.5 | 870.05 | 840.05 | 842.3 | 47683.0 | 848.81 |
| ASHAPURMIN | 2026-02-09 | 615.0 | 658.75 | 610.0 | 647.45 | 1417579.0 | 729.64 |
| ASHOKAMET | 2026-02-09 | 14.13 | 14.45 | 13.4 | 14.01 | 14920.0 | 14.11 |
| ASIANHOTNR | 2026-02-09 | 300.4 | 318.2 | 275.9 | 293.2 | 89596.0 | 309.65 |
| ASIANPAINT | 2026-02-09 | 2404.0 | 2426.2 | 2396.8 | 2417.4 | 669839.0 | 2590.66 |
| ASTRAMICRO | 2026-02-09 | 896.5 | 921.3 | 896.0 | 915.9 | 288018.0 | 943.3 |
| ASTRON | 2026-02-09 | 3.94 | 4.05 | 3.82 | 4.02 | 75587.0 | 4.79 |
| ATALREAL | 2026-02-09 | 27.79 | 27.79 | 25.78 | 26.21 | 3470572.0 | 26.6 |
| ATAM | 2026-02-09 | 74.09 | 74.67 | 72.4 | 73.93 | 17839.0 | 76.28 |
| AURIONPRO | 2026-02-09 | 929.0 | 969.85 | 923.45 | 962.6 | 140814.0 | 964.83 |
| AURUM | 2026-02-09 | 178.5 | 178.5 | 176.6 | 177.76 | 21511.0 | 181.53 |
| AUTOAXLES | 2026-02-09 | 1950.0 | 1970.9 | 1911.0 | 1927.3 | 14256.0 | 1929.56 |
| AVG | 2026-02-09 | 150.0 | 152.95 | 148.0 | 149.58 | 19297.0 | 154.82 |
| AVONMORE | 2026-02-09 | 14.79 | 15.07 | 14.62 | 14.96 | 148059.0 | 15.96 |
| AWFIS | 2026-02-09 | 369.95 | 401.85 | 358.5 | 396.9 | 880897.0 | 413.25 |
| AWL | 2026-02-09 | 213.0 | 215.44 | 209.4 | 211.24 | 2375206.0 | 213.66 |
| AXISCADES | 2026-02-09 | 1137.8 | 1179.6 | 1137.8 | 1179.6 | 41285.0 | 1251.43 |
| AXISILVER | 2026-02-09 | 251.72 | 264.69 | 250.22 | 254.36 | 1655884.0 | 279.94 |
| AXISTECETF | 2026-02-09 | 391.8 | 399.8 | 389.2 | 392.78 | 4063.0 | 413.65 |
| BAGFILMS | 2026-02-09 | 5.56 | 5.77 | 5.48 | 5.68 | 44289.0 | 5.77 |
| BAJAJELEC | 2026-02-09 | 417.95 | 430.0 | 389.0 | 408.6 | 2110577.0 | 416.08 |
| BAJAJINDEF | 2026-02-09 | 303.85 | 306.9 | 297.3 | 303.9 | 12263.0 | 311.85 |
| BALAJEE | 2026-02-09 | 32.61 | 34.88 | 32.61 | 34.53 | 232892.0 | 35.01 |
| BALAMINES | 2026-02-09 | 1139.0 | 1162.0 | 1126.8 | 1154.8 | 104757.0 | 1166.86 |
| BALAXI | 2026-02-09 | 23.6 | 23.6 | 22.86 | 22.97 | 101908.0 | 24.42 |
| BALKRISHNA | 2026-02-09 | 16.25 | 17.99 | 16.25 | 16.98 | 79410.0 | 17.1 |
| BANKA | 2026-02-09 | 61.3 | 62.4 | 61.3 | 61.5 | 3199.0 | 62.17 |
| BANKBARODA | 2026-02-09 | 292.0 | 295.0 | 289.9 | 290.6 | 8780025.0 | 296.54 |
| BANSALWIRE | 2026-02-09 | 268.1 | 276.45 | 265.65 | 274.2 | 59872.0 | 280.88 |
| BBL | 2026-02-09 | 2865.0 | 2984.0 | 2583.0 | 2613.7 | 267407.0 | 2692.14 |
| BBTCL | 2026-02-09 | 186.03 | 188.98 | 181.25 | 187.95 | 3183.0 | 189.7 |
| BDL | 2026-02-09 | 1277.0 | 1306.8 | 1261.6 | 1303.2 | 1599071.0 | 1434.96 |
| BERGEPAINT | 2026-02-09 | 471.1 | 472.4 | 463.8 | 467.15 | 748864.0 | 492.01 |
| BHAGERIA | 2026-02-09 | 161.49 | 163.3 | 157.0 | 158.41 | 94718.0 | 168.0 |
| BIGBLOC | 2026-02-09 | 57.86 | 59.94 | 57.31 | 59.42 | 108532.0 | 61.57 |
| BIKAJI | 2026-02-09 | 651.0 | 673.9 | 649.75 | 670.75 | 109214.0 | 672.97 |
| BLAL | 2026-02-09 | 192.2 | 194.39 | 189.22 | 192.72 | 24269.0 | 195.03 |
| BLSE | 2026-02-09 | 166.0 | 169.94 | 165.28 | 167.48 | 108021.0 | 169.2 |
| BLUEJET | 2026-02-09 | 420.5 | 446.95 | 413.85 | 440.25 | 792674.0 | 445.16 |
| BOROLTD | 2026-02-09 | 253.1 | 262.8 | 247.0 | 248.8 | 189671.0 | 259.42 |
| BOROSCI | 2026-02-09 | 106.8 | 108.49 | 105.43 | 106.52 | 37278.0 | 109.45 |
| BOSCHLTD | 2026-02-09 | 36630.0 | 36680.0 | 35525.0 | 35630.0 | 31240.0 | 36550.25 |
| BRITANNIA | 2026-02-09 | 5900.5 | 5915.5 | 5792.5 | 5843.0 | 331118.0 | 5874.28 |
| BSHSL | 2026-02-09 | 91.7 | 93.99 | 91.7 | 92.62 | 16858.0 | 93.84 |
| BYKE | 2026-02-09 | 53.73 | 53.73 | 51.0 | 51.76 | 150966.0 | 51.96 |
| CALSOFT | 2026-02-09 | 14.23 | 14.23 | 13.75 | 14.08 | 38565.0 | 14.47 |
| CANBK | 2026-02-09 | 148.65 | 150.37 | 147.35 | 147.93 | 31077822.0 | 150.41 |
| CAPLIPOINT | 2026-02-09 | 1825.7 | 1825.8 | 1747.6 | 1758.4 | 195605.0 | 1799.88 |
| CARTRADE | 2026-02-09 | 2290.8 | 2290.8 | 2175.0 | 2186.0 | 881926.0 | 2533.38 |
| CENTEXT | 2026-02-09 | 21.62 | 21.89 | 21.36 | 21.53 | 125036.0 | 24.23 |
| CHEMBOND | 2026-02-09 | 148.0 | 149.44 | 145.48 | 146.46 | 7730.0 | 150.85 |
| CHOICEIN | 2026-02-09 | 764.8 | 778.0 | 760.1 | 771.8 | 912516.0 | 783.42 |
| CIFL | 2026-02-09 | 32.0 | 33.33 | 32.0 | 32.29 | 173853.0 | 32.53 |
| CIGNITITEC | 2026-02-09 | 1515.0 | 1537.9 | 1506.6 | 1522.5 | 104296.0 | 1628.82 |
| CIPLA | 2026-02-09 | 1338.0 | 1352.0 | 1328.0 | 1342.5 | 1936551.0 | 1363.74 |
| CLEAN | 2026-02-09 | 800.0 | 805.2 | 795.15 | 799.4 | 181179.0 | 838.21 |
| CLEDUCATE | 2026-02-09 | 59.08 | 61.92 | 55.5 | 58.59 | 357814.0 | 74.04 |
| CMSINFO | 2026-02-09 | 327.0 | 331.0 | 319.0 | 321.65 | 375283.0 | 325.64 |
| COCHINSHIP | 2026-02-09 | 1490.2 | 1544.9 | 1488.6 | 1524.4 | 759713.0 | 1533.78 |
| COFORGE | 2026-02-09 | 1552.1 | 1572.4 | 1538.3 | 1549.3 | 1542877.0 | 1661.45 |
| CONTROLPR | 2026-02-09 | 645.05 | 650.45 | 636.1 | 642.45 | 20961.0 | 657.04 |
| CORALFINAC | 2026-02-09 | 36.17 | 36.17 | 34.49 | 34.68 | 6691.0 | 35.9 |
| COUNCODOS | 2026-02-09 | 5.34 | 5.34 | 4.75 | 5.15 | 26288.0 | 5.3 |
| CPCAP | 2026-02-09 | 96.41 | 100.88 | 95.91 | 98.17 | 24981.0 | 103.08 |
| CREDITACC | 2026-02-09 | 1295.4 | 1303.0 | 1274.8 | 1282.3 | 170949.0 | 1302.94 |
| CREST | 2026-02-09 | 366.1 | 369.0 | 356.7 | 365.55 | 1975.0 | 369.55 |
| CSBBANK | 2026-02-09 | 415.0 | 423.95 | 410.5 | 414.6 | 345477.0 | 459.16 |
| CSLFINANCE | 2026-02-09 | 259.9 | 265.95 | 255.0 | 257.2 | 52248.0 | 274.02 |
| CYBERMEDIA | 2026-02-09 | 15.23 | 16.38 | 15.23 | 16.02 | 3345.0 | 16.06 |
| CYBERTECH | 2026-02-09 | 134.36 | 139.7 | 134.0 | 137.01 | 37439.0 | 139.96 |
| CYIENT | 2026-02-09 | 1070.9 | 1089.9 | 1070.9 | 1079.3 | 147092.0 | 1137.58 |
| CYIENTDLM | 2026-02-09 | 347.45 | 365.0 | 347.45 | 360.7 | 316379.0 | 374.22 |
| DAMCAPITAL | 2026-02-09 | 169.0 | 171.8 | 164.91 | 170.78 | 603604.0 | 185.18 |
| DAMODARIND | 2026-02-09 | 27.44 | 28.44 | 26.15 | 26.84 | 15851.0 | 27.14 |
| DANGEE | 2026-02-09 | 3.05 | 3.15 | 2.98 | 3.03 | 103831.0 | 3.2 |
| DAVANGERE | 2026-02-09 | 4.31 | 4.5 | 4.25 | 4.46 | 34452048.0 | 4.54 |
| DBCORP | 2026-02-09 | 239.84 | 239.84 | 236.0 | 236.09 | 86430.0 | 243.83 |
| DBEIL | 2026-02-09 | 93.0 | 94.56 | 92.41 | 93.5 | 32727.0 | 96.21 |
| DBSTOCKBRO | 2026-02-09 | 25.27 | 25.27 | 24.5 | 24.81 | 4186.0 | 24.87 |
| DCAL | 2026-02-09 | 203.3 | 216.4 | 201.49 | 211.52 | 374871.0 | 226.05 |
| DCMFINSERV | 2026-02-09 | 4.6 | 4.87 | 4.14 | 4.55 | 9658.0 | 4.58 |
| DCMSRIND | 2026-02-09 | 40.0 | 40.9 | 39.29 | 40.31 | 237843.0 | 47.66 |
| DEEPAKFERT | 2026-02-09 | 997.4 | 1090.0 | 990.7 | 1078.6 | 984276.0 | 1117.12 |
| DELPHIFX | 2026-02-09 | 234.66 | 234.66 | 222.86 | 224.17 | 276857.0 | 230.94 |
| DELTAMAGNT | 2026-02-09 | 64.69 | 65.93 | 63.0 | 63.51 | 3571.0 | 65.27 |
| DENORA | 2026-02-09 | 587.4 | 618.0 | 584.0 | 601.4 | 9041.0 | 609.62 |
| DGCONTENT | 2026-02-09 | 24.11 | 27.0 | 23.52 | 26.45 | 41489.0 | 28.27 |
| DHANBANK | 2026-02-09 | 24.11 | 24.3 | 24.1 | 24.2 | 384030.0 | 24.5 |
| DHRUV | 2026-02-09 | 35.25 | 36.9 | 34.0 | 34.96 | 26004.0 | 39.55 |
| DHUNINV | 2026-02-09 | 965.9 | 1014.9 | 920.0 | 977.3 | 3739.0 | 1046.71 |
| DIAMONDYD | 2026-02-09 | 1117.0 | 1155.0 | 1060.0 | 1089.0 | 108234.0 | 1116.8 |
| DIGIDRIVE | 2026-02-09 | 22.25 | 23.64 | 22.25 | 23.16 | 54872.0 | 23.65 |
| DIGISPICE | 2026-02-09 | 20.4 | 20.75 | 20.08 | 20.39 | 63756.0 | 21.21 |
| DISHTV | 2026-02-09 | 3.39 | 3.5 | 3.36 | 3.46 | 4979387.0 | 3.53 |
| DIVISLAB | 2026-02-09 | 6079.0 | 6150.0 | 6041.0 | 6113.5 | 219396.0 | 6171.85 |
| DOLATALGO | 2026-02-09 | 76.5 | 79.5 | 76.5 | 78.9 | 181087.0 | 81.6 |
| DOMS | 2026-02-09 | 2424.0 | 2467.5 | 2400.5 | 2422.1 | 36542.0 | 2431.99 |
| DPABHUSHAN | 2026-02-09 | 1239.2 | 1314.7 | 1220.1 | 1298.3 | 25089.0 | 1327.69 |
| DPWIRES | 2026-02-09 | 169.99 | 172.0 | 166.52 | 170.3 | 11107.0 | 174.75 |
| DREAMFOLKS | 2026-02-09 | 92.99 | 95.66 | 91.11 | 93.51 | 131722.0 | 95.3 |
| DREDGECORP | 2026-02-09 | 1000.0 | 1051.4 | 990.0 | 1042.1 | 296467.0 | 1044.53 |
| DSSL | 2026-02-09 | 942.35 | 961.95 | 938.0 | 950.15 | 16187.0 | 962.82 |
| DTIL | 2026-02-09 | 147.99 | 149.0 | 144.51 | 147.1 | 3065.0 | 147.36 |
| DYNPRO | 2026-02-09 | 218.44 | 219.75 | 217.96 | 219.74 | 20538.0 | 222.65 |
| ECLERX | 2026-02-09 | 4225.0 | 4349.6 | 4140.0 | 4167.5 | 246540.0 | 4524.06 |
| EICHERMOT | 2026-02-09 | 7116.0 | 7219.5 | 7063.5 | 7195.5 | 314215.0 | 7209.38 |
| EIEL | 2026-02-09 | 181.77 | 194.58 | 171.8 | 177.67 | 2991463.0 | 179.41 |
| EIFFL | 2026-02-09 | 249.95 | 253.3 | 245.2 | 248.0 | 10711.0 | 259.94 |
| ELDEHSG | 2026-02-09 | 921.05 | 933.0 | 895.0 | 896.75 | 653.0 | 899.36 |
| EMKAY | 2026-02-09 | 250.55 | 265.0 | 250.55 | 253.95 | 24589.0 | 261.58 |
| EMUDHRA | 2026-02-09 | 508.9 | 514.45 | 505.35 | 508.15 | 84596.0 | 531.2 |
| ENIL | 2026-02-09 | 112.9 | 114.29 | 110.25 | 111.91 | 18731.0 | 114.45 |
| EPIGRAL | 2026-02-09 | 996.8 | 1058.0 | 996.8 | 1043.9 | 108283.0 | 1064.39 |
| EQUITASBNK | 2026-02-09 | 64.31 | 67.61 | 64.3 | 67.07 | 3189127.0 | 67.98 |
| ESILVER | 2026-02-09 | 247.39 | 258.4 | 246.29 | 252.07 | 1686113.0 | 282.24 |
| ESSARSHPNG | 2026-02-09 | 27.19 | 30.5 | 26.86 | 29.47 | 682456.0 | 31.35 |
| EUREKAFORB | 2026-02-09 | 517.9 | 528.0 | 505.75 | 523.95 | 162208.0 | 540.16 |
| EVERESTIND | 2026-02-09 | 422.0 | 426.9 | 406.0 | 413.35 | 20931.0 | 431.12 |
| EXPLEOSOL | 2026-02-09 | 875.0 | 900.0 | 864.35 | 895.85 | 27783.0 | 910.95 |
| FAIRCHEMOR | 2026-02-09 | 615.0 | 631.45 | 612.3 | 622.8 | 15019.0 | 660.74 |
| FEDFINA | 2026-02-09 | 143.01 | 147.55 | 143.01 | 146.86 | 572976.0 | 150.28 |
| FIVESTAR | 2026-02-09 | 450.0 | 455.95 | 439.0 | 440.45 | 2164034.0 | 483.44 |
| FLEXITUFF | 2026-02-09 | 9.81 | 9.83 | 9.2 | 9.8 | 13431.0 | 10.98 |
| FOCUS | 2026-02-09 | 69.6 | 69.78 | 66.51 | 67.24 | 133351.0 | 70.36 |
| FSL | 2026-02-09 | 295.0 | 295.0 | 291.0 | 292.95 | 525868.0 | 312.73 |
| GAIL | 2026-02-09 | 163.2 | 164.24 | 162.5 | 163.64 | 14553493.0 | 163.7 |
| GALAXYSURF | 2026-02-09 | 1826.8 | 1872.0 | 1826.8 | 1856.4 | 9653.0 | 1872.64 |
| GANGAFORGE | 2026-02-09 | 3.46 | 3.46 | 3.2 | 3.31 | 260537.0 | 3.33 |
| GEECEE | 2026-02-09 | 311.85 | 312.6 | 304.15 | 307.4 | 2061.0 | 310.38 |
| GEEKAYWIRE | 2026-02-09 | 28.01 | 28.65 | 27.65 | 28.08 | 116081.0 | 29.38 |
| GENESYS | 2026-02-09 | 300.65 | 333.85 | 299.85 | 329.65 | 529104.0 | 332.5 |
| GENUSPAPER | 2026-02-09 | 11.65 | 12.05 | 11.63 | 11.98 | 51823.0 | 12.1 |
| GFLLIMITED | 2026-02-09 | 48.6 | 50.0 | 47.52 | 49.44 | 103689.0 | 50.41 |
| GHCL | 2026-02-09 | 517.0 | 523.9 | 510.0 | 522.4 | 104507.0 | 531.33 |
| GILLANDERS | 2026-02-09 | 93.0 | 93.0 | 88.2 | 90.61 | 6492.0 | 93.7 |
| GLENMARK | 2026-02-09 | 1958.0 | 1979.9 | 1941.4 | 1974.4 | 399133.0 | 1979.72 |
| GLOBE | 2026-02-09 | 2.7 | 2.81 | 2.63 | 2.67 | 1145809.0 | 2.77 |
| GLOSTERLTD | 2026-02-09 | 619.0 | 619.0 | 586.55 | 597.2 | 6460.0 | 607.7 |
| GMMPFAUDLR | 2026-02-09 | 973.0 | 979.3 | 943.55 | 964.8 | 290211.0 | 1000.71 |
| GOCOLORS | 2026-02-09 | 363.4 | 371.4 | 363.25 | 367.55 | 300785.0 | 395.17 |
| GODIGIT | 2026-02-09 | 310.0 | 321.05 | 308.55 | 318.95 | 269880.0 | 325.24 |
| GOKUL | 2026-02-09 | 35.69 | 35.69 | 34.1 | 34.87 | 17779.0 | 36.77 |
| GOLDTECH | 2026-02-09 | 44.0 | 44.68 | 42.5 | 44.19 | 49333.0 | 45.38 |
| GOPAL | 2026-02-09 | 301.85 | 302.0 | 297.0 | 298.5 | 71415.0 | 306.43 |
| GPTHEALTH | 2026-02-09 | 129.99 | 130.8 | 127.0 | 128.91 | 79254.0 | 130.79 |
| GRANULES | 2026-02-09 | 569.95 | 585.1 | 566.0 | 569.0 | 758632.0 | 573.41 |
| GRMOVER | 2026-02-09 | 168.03 | 168.31 | 161.0 | 162.78 | 1235319.0 | 164.17 |
| GROBTEA | 2026-02-09 | 956.0 | 958.0 | 938.0 | 944.35 | 24.0 | 949.76 |
| GROWWGOLD | 2026-02-09 | 15.18 | 15.56 | 15.02 | 15.1 | 7264189.0 | 134.39 |
| GROWWRAIL | 2026-02-09 | 33.29 | 33.69 | 33.29 | 33.59 | 826278.0 | 33.63 |
| GSEC10ABSL | 2026-02-09 | 110.05 | 110.25 | 109.7 | 110.25 | 116.0 | 110.32 |
| GSEC10IETF | 2026-02-09 | 259.18 | 259.18 | 257.51 | 258.27 | 2186.0 | 258.86 |
| GSEC10YEAR | 2026-02-09 | 29.5 | 29.69 | 29.44 | 29.51 | 14421.0 | 29.54 |
| GTPL | 2026-02-09 | 77.9 | 77.99 | 77.31 | 77.7 | 29864.0 | 81.9 |
| GUJTHEM | 2026-02-09 | 325.0 | 339.5 | 323.9 | 336.05 | 57041.0 | 339.07 |
| GVPTECH | 2026-02-09 | 7.83 | 8.1 | 7.83 | 8.06 | 19298.0 | 8.11 |
| HAL | 2026-02-09 | 4066.1 | 4151.0 | 4014.1 | 4131.0 | 1664057.0 | 4379.8 |
| HAPPSTMNDS | 2026-02-09 | 391.2 | 396.6 | 389.55 | 395.75 | 438598.0 | 413.56 |
| HARIOMPIPE | 2026-02-09 | 410.0 | 423.0 | 384.1 | 386.55 | 448488.0 | 410.48 |
| HARRMALAYA | 2026-02-09 | 160.25 | 163.4 | 157.61 | 159.28 | 5570.0 | 160.84 |
| HBLENGINE | 2026-02-09 | 785.0 | 807.85 | 753.0 | 773.3 | 5121810.0 | 780.95 |
| HCG | 2026-02-09 | 570.5 | 571.6 | 557.2 | 561.5 | 186563.0 | 612.71 |
| HCLTECH | 2026-02-09 | 1600.4 | 1619.9 | 1594.4 | 1602.0 | 1863558.0 | 1673.26 |
| HDFCGROWTH | 2026-02-09 | 125.21 | 126.76 | 124.69 | 125.31 | 13999.0 | 127.14 |
| HDFCLIFE | 2026-02-09 | 704.5 | 711.95 | 702.5 | 707.9 | 4093084.0 | 728.17 |
| HDFCNIFIT | 2026-02-09 | 37.4 | 38.28 | 37.4 | 37.82 | 75548.0 | 40.09 |
| HDFCQUAL | 2026-02-09 | 58.96 | 60.1 | 58.71 | 59.4 | 12035.0 | 59.88 |
| HDFCSILVER | 2026-02-09 | 242.0 | 247.4 | 238.17 | 244.41 | 13499276.0 | 270.72 |
| HEG | 2026-02-09 | 540.0 | 561.65 | 539.8 | 545.1 | 1854193.0 | 553.21 |
| HERITGFOOD | 2026-02-09 | 365.05 | 382.9 | 364.95 | 377.7 | 736057.0 | 398.42 |
| HEXT | 2026-02-09 | 620.95 | 623.0 | 598.0 | 601.85 | 2648921.0 | 699.82 |
| HIKAL | 2026-02-09 | 180.0 | 192.99 | 180.0 | 183.45 | 632540.0 | 199.09 |
| HILTON | 2026-02-09 | 26.8 | 27.28 | 25.2 | 26.07 | 93462.0 | 28.56 |
| HINDCON | 2026-02-09 | 23.5 | 23.5 | 21.8 | 22.7 | 28128.0 | 23.07 |
| HINDZINC | 2026-02-09 | 625.0 | 630.5 | 614.25 | 629.1 | 7574577.0 | 645.31 |
| HLEGLAS | 2026-02-09 | 375.0 | 398.4 | 375.0 | 395.05 | 108105.0 | 403.26 |
| HONAUT | 2026-02-09 | 32250.0 | 32715.0 | 32055.0 | 32490.0 | 3710.0 | 32900.75 |
| HSCL | 2026-02-09 | 458.5 | 464.5 | 452.0 | 456.2 | 1144701.0 | 459.31 |
| HTMEDIA | 2026-02-09 | 22.6 | 22.83 | 22.02 | 22.35 | 67046.0 | 22.62 |
| HUDCO | 2026-02-09 | 193.25 | 195.55 | 193.0 | 194.87 | 2197501.0 | 202.36 |
| HYUNDAI | 2026-02-09 | 2193.0 | 2196.4 | 2162.8 | 2176.2 | 348258.0 | 2237.26 |
| ICEMAKE | 2026-02-09 | 749.9 | 749.9 | 726.05 | 730.55 | 25105.0 | 734.61 |
| ICICIPRULI | 2026-02-09 | 650.35 | 658.0 | 647.1 | 648.3 | 1947423.0 | 655.44 |
| ICRA | 2026-02-09 | 5929.5 | 5975.0 | 5910.0 | 5956.5 | 5305.0 | 6061.7 |
| IDEAFORGE | 2026-02-09 | 430.0 | 436.45 | 419.05 | 431.8 | 226635.0 | 439.38 |
| IEX | 2026-02-09 | 121.5 | 126.21 | 120.43 | 125.34 | 11646073.0 | 130.88 |
| IFBAGRO | 2026-02-09 | 989.9 | 1034.2 | 968.0 | 980.3 | 45516.0 | 1331.86 |
| IFBIND | 2026-02-09 | 1194.8 | 1253.7 | 1171.2 | 1208.4 | 97640.0 | 1245.82 |
| IGL | 2026-02-09 | 177.0 | 178.0 | 175.67 | 177.39 | 1264979.0 | 177.71 |
| IIFL | 2026-02-09 | 518.0 | 522.8 | 511.1 | 517.9 | 1292971.0 | 565.64 |
| IIFLCAPS | 2026-02-09 | 325.8 | 330.9 | 324.4 | 327.9 | 259822.0 | 343.16 |
| IITL | 2026-02-09 | 133.91 | 141.25 | 133.91 | 139.94 | 231571.0 | 142.77 |
| IMAGICAA | 2026-02-09 | 48.35 | 49.0 | 48.14 | 48.44 | 606519.0 | 50.25 |
| INDIACEM | 2026-02-09 | 456.0 | 462.55 | 448.4 | 456.05 | 256189.0 | 457.55 |
| INDIASHLTR | 2026-02-09 | 727.35 | 778.35 | 726.55 | 750.05 | 614687.0 | 780.94 |
| INDIGOPNTS | 2026-02-09 | 1018.0 | 1054.6 | 1009.0 | 1039.8 | 123657.0 | 1095.03 |
| INDOAMIN | 2026-02-09 | 119.55 | 119.7 | 116.0 | 117.62 | 85531.0 | 117.78 |
| INDOBORAX | 2026-02-09 | 244.8 | 245.72 | 242.59 | 243.08 | 67361.0 | 247.55 |
| INDOCO | 2026-02-09 | 217.0 | 218.9 | 204.08 | 205.01 | 154317.0 | 216.1 |
| INDOFARM | 2026-02-09 | 148.3 | 154.7 | 147.11 | 149.33 | 584713.0 | 170.46 |
| INDOTHAI | 2026-02-09 | 259.0 | 259.0 | 245.36 | 247.86 | 1741117.0 | 252.6 |
| INDOWIND | 2026-02-09 | 11.2 | 11.22 | 10.7 | 11.07 | 657969.0 | 13.02 |
| INFOBEAN | 2026-02-09 | 833.4 | 860.0 | 822.0 | 843.2 | 177346.0 | 848.92 |
| INFOMEDIA | 2026-02-09 | 5.99 | 6.19 | 5.62 | 5.83 | 5521.0 | 5.92 |
| INFY | 2026-02-09 | 1522.1 | 1528.0 | 1493.0 | 1497.2 | 8294615.0 | 1621.37 |
| INTELLECT | 2026-02-09 | 770.0 | 779.5 | 760.05 | 771.7 | 331295.0 | 873.89 |
| IPCALAB | 2026-02-09 | 1417.7 | 1455.0 | 1416.0 | 1452.0 | 111733.0 | 1471.2 |
| IRCON | 2026-02-09 | 154.2 | 157.34 | 153.75 | 156.47 | 2071686.0 | 158.65 |
| IREDA | 2026-02-09 | 129.5 | 130.45 | 128.56 | 128.81 | 5427943.0 | 132.35 |
| IRFC | 2026-02-09 | 114.99 | 116.0 | 114.7 | 115.07 | 9623210.0 | 117.84 |
| IRIS | 2026-02-09 | 274.0 | 274.0 | 249.95 | 253.15 | 34866.0 | 282.88 |
| ISFT | 2026-02-09 | 86.05 | 89.9 | 86.05 | 88.41 | 23213.0 | 88.85 |
| IT | 2026-02-09 | 39.28 | 39.77 | 39.01 | 39.24 | 333733.0 | 41.58 |
| ITBEES | 2026-02-09 | 40.33 | 40.33 | 39.25 | 39.29 | 9924762.0 | 41.69 |
| ITC | 2026-02-09 | 327.95 | 328.7 | 321.65 | 322.8 | 20059198.0 | 324.1 |
| ITETF | 2026-02-09 | 37.8 | 37.94 | 37.37 | 37.45 | 531332.0 | 39.73 |
| ITIETF | 2026-02-09 | 40.14 | 40.14 | 39.2 | 39.25 | 795815.0 | 41.64 |
| IXIGO | 2026-02-09 | 215.9 | 218.88 | 210.51 | 214.88 | 1333968.0 | 216.46 |
| JAYAGROGN | 2026-02-09 | 173.2 | 177.0 | 173.2 | 174.23 | 10642.0 | 182.91 |
| JINDRILL | 2026-02-09 | 475.35 | 481.7 | 473.4 | 477.35 | 34139.0 | 499.93 |
| JISLDVREQS | 2026-02-09 | 23.96 | 24.05 | 23.11 | 23.62 | 61917.0 | 24.8 |
| JKLAKSHMI | 2026-02-09 | 733.0 | 741.35 | 728.55 | 730.25 | 285763.0 | 766.12 |
| JKPAPER | 2026-02-09 | 325.0 | 330.9 | 324.15 | 327.25 | 203956.0 | 332.07 |
| JLHL | 2026-02-09 | 1270.8 | 1274.9 | 1237.1 | 1248.5 | 39069.0 | 1303.25 |
| JPPOWER | 2026-02-09 | 15.26 | 15.49 | 15.02 | 15.16 | 35940411.0 | 15.59 |
| JSWHL | 2026-02-09 | 18000.0 | 18000.0 | 17432.0 | 17495.0 | 1367.0 | 17572.95 |
| JTLIND | 2026-02-09 | 67.6 | 68.89 | 64.52 | 65.57 | 6687793.0 | 68.96 |
| JUBLPHARMA | 2026-02-09 | 925.0 | 955.05 | 893.6 | 942.6 | 581619.0 | 984.15 |
| KAMATHOTEL | 2026-02-09 | 183.2 | 193.37 | 183.2 | 191.37 | 76710.0 | 213.34 |
| KAMOPAINTS | 2026-02-09 | 5.55 | 5.62 | 5.3 | 5.42 | 1973041.0 | 5.89 |
| KANSAINER | 2026-02-09 | 214.35 | 215.44 | 212.0 | 212.59 | 451560.0 | 226.97 |
| KARMAENG | 2026-02-09 | 40.9 | 41.5 | 38.62 | 40.95 | 5754.0 | 41.83 |
| KAUSHALYA | 2026-02-09 | 800.3 | 878.95 | 800.0 | 820.25 | 1097.0 | 840.37 |
| KAYA | 2026-02-09 | 359.45 | 359.45 | 344.25 | 346.7 | 5970.0 | 360.06 |
| KCPSUGIND | 2026-02-09 | 22.15 | 22.91 | 22.15 | 22.75 | 94534.0 | 23.3 |
| KEC | 2026-02-09 | 619.0 | 631.95 | 616.6 | 628.8 | 577757.0 | 651.5 |
| KERNEX | 2026-02-09 | 1216.0 | 1224.9 | 1176.0 | 1183.0 | 166650.0 | 1205.34 |
| KFINTECH | 2026-02-09 | 974.0 | 999.4 | 963.3 | 995.6 | 796767.0 | 1020.99 |
| KHANDSE | 2026-02-09 | 19.0 | 19.0 | 18.11 | 18.9 | 8919.0 | 19.38 |
| KMSUGAR | 2026-02-09 | 23.4 | 23.85 | 23.4 | 23.59 | 246496.0 | 25.02 |
| KOKUYOCMLN | 2026-02-09 | 84.02 | 86.64 | 83.2 | 84.07 | 53794.0 | 84.96 |
| KOLTEPATIL | 2026-02-09 | 366.4 | 369.0 | 354.15 | 361.0 | 263268.0 | 367.17 |
| KOTAKBANK | 2026-02-09 | 430.0 | 434.9 | 424.2 | 428.8 | 22538542.0 | 759.2 |
| KPIGREEN | 2026-02-09 | 404.85 | 429.3 | 402.5 | 418.9 | 1729752.0 | 420.24 |
| KPITTECH | 2026-02-09 | 959.0 | 971.2 | 955.0 | 964.0 | 960204.0 | 1077.88 |
| KREBSBIO | 2026-02-09 | 57.13 | 61.9 | 55.34 | 56.58 | 114707.0 | 60.53 |
| KRITIKA | 2026-02-09 | 6.54 | 6.7 | 6.54 | 6.63 | 149153.0 | 6.75 |
| KRSNAA | 2026-02-09 | 700.8 | 703.65 | 672.3 | 699.5 | 175544.0 | 713.66 |
| KSCL | 2026-02-09 | 905.0 | 928.0 | 860.35 | 871.75 | 200719.0 | 877.18 |
| LASA | 2026-02-09 | 8.87 | 9.07 | 8.3 | 8.94 | 19628.0 | 9.45 |
| LATENTVIEW | 2026-02-09 | 430.0 | 430.9 | 421.25 | 422.85 | 324689.0 | 424.14 |
| LAURUSLABS | 2026-02-09 | 958.0 | 988.2 | 949.15 | 985.5 | 1493978.0 | 1007.11 |
| LAXMICOT | 2026-02-09 | 14.26 | 14.29 | 13.9 | 14.17 | 12124.0 | 14.33 |
| LEMONTREE | 2026-02-09 | 127.9 | 130.79 | 125.55 | 129.75 | 6385111.0 | 134.0 |
| LICNETFGSC | 2026-02-09 | 28.7 | 28.86 | 28.61 | 28.63 | 50606.0 | 28.69 |
| LIQUIDBEES | 2026-02-09 | 1000.0 | 1000.01 | 999.99 | 999.99 | 2536418.0 | 1000.0 |
| LTGILTBEES | 2026-02-09 | 29.19 | 29.19 | 29.1 | 29.11 | 1939554.0 | 29.14 |
| LTIM | 2026-02-09 | 5561.5 | 5660.5 | 5561.5 | 5626.5 | 147369.0 | 5959.45 |
| LTTS | 2026-02-09 | 3880.0 | 3908.0 | 3850.0 | 3901.0 | 41843.0 | 3927.06 |
| LYKALABS | 2026-02-09 | 73.0 | 73.85 | 68.25 | 70.09 | 29217.0 | 73.83 |
| MACPOWER | 2026-02-09 | 855.0 | 867.15 | 829.0 | 847.5 | 18548.0 | 874.46 |
| MADHAV | 2026-02-09 | 37.9 | 37.9 | 36.51 | 36.91 | 3250.0 | 37.56 |
| MADHUCON | 2026-02-09 | 5.24 | 5.24 | 4.93 | 5.04 | 27615.0 | 5.28 |
| MADRASFERT | 2026-02-09 | 73.0 | 74.48 | 72.38 | 74.16 | 88432.0 | 75.93 |
| MAFANG | 2026-02-09 | 153.26 | 153.26 | 153.26 | 153.26 | 313634.0 | 165.24 |
| MAHAPEXLTD | 2026-02-09 | 98.0 | 98.9 | 92.2 | 94.22 | 4603.0 | 95.56 |
| MAHEPC | 2026-02-09 | 121.15 | 123.24 | 120.3 | 121.9 | 39466.0 | 122.54 |
| MAHKTECH | 2026-02-09 | 25.09 | 25.09 | 24.95 | 25.08 | 804899.0 | 26.44 |
| MANAKCOAT | 2026-02-09 | 124.67 | 125.9 | 121.6 | 124.76 | 107164.0 | 126.37 |
| MANBA | 2026-02-09 | 129.67 | 129.67 | 127.0 | 128.38 | 34299.0 | 132.19 |
| MANCREDIT | 2026-02-09 | 162.99 | 163.05 | 156.58 | 158.38 | 22984.0 | 163.9 |
| MANKIND | 2026-02-09 | 2074.5 | 2089.0 | 2055.3 | 2081.9 | 224975.0 | 2129.59 |
| MANORG | 2026-02-09 | 444.5 | 444.5 | 425.95 | 438.35 | 4719.0 | 455.49 |
| MANYAVAR | 2026-02-09 | 475.8 | 493.6 | 470.75 | 491.0 | 162998.0 | 499.0 |
| MAPMYINDIA | 2026-02-09 | 1265.4 | 1290.0 | 1265.0 | 1283.0 | 43555.0 | 1369.83 |
| MARUTI | 2026-02-09 | 15125.0 | 15126.0 | 14905.0 | 14978.0 | 200034.0 | 15400.95 |
| MASPTOP50 | 2026-02-09 | 69.67 | 69.67 | 69.67 | 69.67 | 219989.0 | 71.37 |
| MASTEK | 2026-02-09 | 2029.8 | 2040.0 | 1960.0 | 1970.8 | 138160.0 | 2063.26 |
| MASTERTR | 2026-02-09 | 88.24 | 95.89 | 88.0 | 93.46 | 178823.0 | 99.48 |
| MATRIMONY | 2026-02-09 | 530.25 | 547.35 | 527.0 | 540.3 | 25105.0 | 544.57 |
| MAWANASUG | 2026-02-09 | 79.99 | 80.8 | 79.29 | 80.6 | 52563.0 | 80.63 |
| MEDICAMEQ | 2026-02-09 | 350.0 | 366.0 | 347.2 | 361.1 | 16813.0 | 363.62 |
| MEDICO | 2026-02-09 | 47.68 | 48.93 | 47.68 | 48.23 | 167176.0 | 48.64 |
| METROBRAND | 2026-02-09 | 1045.5 | 1074.4 | 1040.2 | 1050.9 | 63845.0 | 1051.42 |
| MGEL | 2026-02-09 | 11.97 | 12.5 | 11.95 | 12.35 | 272739.0 | 12.38 |
| MHLXMIRU | 2026-02-09 | 195.21 | 199.0 | 192.0 | 196.85 | 203884.0 | 198.72 |
| MINDTECK | 2026-02-09 | 218.03 | 222.2 | 215.0 | 215.22 | 48112.0 | 216.68 |
| MKPL | 2026-02-09 | 5.3 | 5.75 | 5.21 | 5.45 | 194694.0 | 5.45 |
| MMP | 2026-02-09 | 256.9 | 257.15 | 244.05 | 247.75 | 23473.0 | 249.44 |
| MOGSEC | 2026-02-09 | 63.06 | 63.5 | 62.9 | 62.97 | 159110.0 | 63.1 |
| MOHITIND | 2026-02-09 | 25.8 | 26.37 | 24.0 | 24.99 | 13382.0 | 25.37 |
| MOIL | 2026-02-09 | 313.9 | 318.7 | 310.95 | 314.2 | 1175811.0 | 340.06 |
| MOKSH | 2026-02-09 | 13.35 | 14.6 | 13.35 | 13.44 | 115542.0 | 14.12 |
| MOL | 2026-02-09 | 54.0 | 57.29 | 53.71 | 55.56 | 1453972.0 | 57.52 |
| MOLDTKPAC | 2026-02-09 | 539.0 | 551.05 | 534.0 | 545.5 | 51914.0 | 557.47 |
| MONQ50 | 2026-02-09 | 99.5 | 99.5 | 98.05 | 99.17 | 109942.0 | 99.21 |
| MOTOGENFIN | 2026-02-09 | 21.5 | 22.97 | 21.0 | 21.61 | 28369.0 | 22.07 |
| MPHASIS | 2026-02-09 | 2640.9 | 2642.8 | 2605.6 | 2615.1 | 389909.0 | 2779.48 |
| MPSLTD | 2026-02-09 | 1640.2 | 1707.7 | 1636.1 | 1681.8 | 21137.0 | 1821.04 |
| MSPL | 2026-02-09 | 31.0 | 31.26 | 30.08 | 30.65 | 444821.0 | 31.2 |
| MSUMI | 2026-02-09 | 43.15 | 43.75 | 42.6 | 43.35 | 9844163.0 | 44.4 |
| MUTHOOTCAP | 2026-02-09 | 233.7 | 250.0 | 232.6 | 246.22 | 23659.0 | 247.02 |
| MUTHOOTFIN | 2026-02-09 | 3722.4 | 3799.6 | 3722.4 | 3779.8 | 505069.0 | 3810.7 |
| NACLIND | 2026-02-09 | 139.0 | 142.93 | 135.01 | 138.08 | 308649.0 | 157.77 |
| NAGAFERT | 2026-02-09 | 4.77 | 4.88 | 4.72 | 4.77 | 428028.0 | 4.8 |
| NATCAPSUQ | 2026-02-09 | 168.99 | 168.99 | 160.3 | 166.57 | 2547.0 | 170.29 |
| NATIONALUM | 2026-02-09 | 358.25 | 368.9 | 358.25 | 365.2 | 8166050.0 | 368.44 |
| NAUKRI | 2026-02-09 | 1139.8 | 1184.4 | 1131.0 | 1177.3 | 1385586.0 | 1269.45 |
| NAZARA | 2026-02-09 | 261.9 | 273.9 | 260.0 | 272.45 | 3486768.0 | 274.88 |
| NBIFIN | 2026-02-09 | 2002.6 | 2016.9 | 1850.0 | 1902.1 | 1743.0 | 2086.61 |
| NCLIND | 2026-02-09 | 189.8 | 191.9 | 186.48 | 189.78 | 62501.0 | 190.86 |
| NECCLTD | 2026-02-09 | 14.55 | 14.8 | 14.03 | 14.62 | 104788.0 | 15.53 |
| NESTLEIND | 2026-02-09 | 1301.0 | 1307.0 | 1290.3 | 1295.6 | 746303.0 | 1303.08 |
| NETWEB | 2026-02-09 | 3140.0 | 3273.7 | 3125.2 | 3172.5 | 1153113.0 | 3211.95 |
| NEWGEN | 2026-02-09 | 538.75 | 574.4 | 533.6 | 562.2 | 2678842.0 | 641.56 |
| NGIL | 2026-02-09 | 26.65 | 27.78 | 26.55 | 26.72 | 7597.0 | 27.66 |
| NH | 2026-02-09 | 1725.0 | 1760.0 | 1714.9 | 1745.6 | 259062.0 | 1800.02 |
| NHPC | 2026-02-09 | 80.29 | 80.29 | 78.04 | 78.9 | 15308838.0 | 78.95 |
| NIBE | 2026-02-09 | 1040.0 | 1040.0 | 1005.2 | 1012.8 | 53846.0 | 1081.1 |
| NIBL | 2026-02-09 | 29.0 | 31.0 | 29.0 | 30.05 | 38583.0 | 30.68 |
| NIFTYQLITY | 2026-02-09 | 21.63 | 22.24 | 21.52 | 21.78 | 26396.0 | 21.92 |
| NIITLTD | 2026-02-09 | 77.0 | 79.59 | 77.0 | 78.55 | 388462.0 | 78.72 |
| NIITMTS | 2026-02-09 | 374.65 | 386.15 | 372.65 | 381.95 | 232262.0 | 392.32 |
| NILAINFRA | 2026-02-09 | 8.55 | 8.55 | 8.17 | 8.24 | 356720.0 | 8.6 |
| NINSYS | 2026-02-09 | 350.5 | 355.3 | 326.3 | 334.8 | 6444.0 | 350.82 |
| NIPPOBATRY | 2026-02-09 | 372.0 | 372.0 | 355.0 | 359.6 | 3519.0 | 381.99 |
| NOVAAGRI | 2026-02-09 | 33.78 | 35.14 | 33.4 | 34.53 | 133657.0 | 34.65 |
| NRAIL | 2026-02-09 | 448.0 | 449.0 | 435.7 | 438.6 | 1094.0 | 441.79 |
| NRL | 2026-02-09 | 54.85 | 54.85 | 52.89 | 53.37 | 14522.0 | 53.58 |
| NTPCGREEN | 2026-02-09 | 87.95 | 88.15 | 86.6 | 88.01 | 3210154.0 | 89.48 |
| OBCL | 2026-02-09 | 54.36 | 55.69 | 54.05 | 54.71 | 543.0 | 54.81 |
| OCCLLTD | 2026-02-09 | 89.3 | 91.35 | 88.22 | 89.76 | 178533.0 | 93.99 |
| OFSS | 2026-02-09 | 7398.0 | 7399.0 | 7252.5 | 7269.5 | 78522.0 | 7715.45 |
| OLAELEC | 2026-02-09 | 31.8 | 31.94 | 31.3 | 31.54 | 34846463.0 | 33.88 |
| OLECTRA | 2026-02-09 | 1029.9 | 1059.9 | 1025.0 | 1057.1 | 294055.0 | 1073.06 |
| ONEPOINT | 2026-02-09 | 48.7 | 49.88 | 48.7 | 49.49 | 490820.0 | 51.7 |
| ONESOURCE | 2026-02-09 | 1130.0 | 1176.0 | 1130.0 | 1162.4 | 185761.0 | 1406.0 |
| ONMOBILE | 2026-02-09 | 50.8 | 52.81 | 49.74 | 50.75 | 777568.0 | 51.61 |
| ORCHPHARMA | 2026-02-09 | 681.25 | 701.95 | 680.6 | 695.0 | 26710.0 | 704.68 |
| ORIENTALTL | 2026-02-09 | 7.69 | 7.69 | 6.71 | 7.39 | 68881.0 | 7.59 |
| ORIENTLTD | 2026-02-09 | 63.5 | 63.89 | 62.01 | 62.04 | 1932.0 | 64.98 |
| ORISSAMINE | 2026-02-09 | 4390.0 | 4568.0 | 4390.0 | 4527.9 | 10655.0 | 4582.75 |
| PAKKA | 2026-02-09 | 89.89 | 92.7 | 89.0 | 91.1 | 237208.0 | 92.96 |
| PALASHSECU | 2026-02-09 | 93.2 | 99.4 | 93.2 | 96.42 | 949.0 | 98.12 |
| PALREDTEC | 2026-02-09 | 37.74 | 38.39 | 36.01 | 38.0 | 3867.0 | 39.6 |
| PANACEABIO | 2026-02-09 | 367.0 | 373.5 | 365.95 | 370.6 | 65126.0 | 379.67 |
| PARADEEP | 2026-02-09 | 123.73 | 130.48 | 122.51 | 129.46 | 6026857.0 | 134.93 |
| PARAGMILK | 2026-02-09 | 235.1 | 244.7 | 234.05 | 241.55 | 816886.0 | 257.33 |
| PARSVNATH | 2026-02-09 | 8.74 | 9.0 | 8.6 | 8.91 | 249963.0 | 8.93 |
| PATINTLOG | 2026-02-09 | 12.4 | 12.59 | 12.15 | 12.45 | 52883.0 | 12.52 |
| PAVNAIND | 2026-02-09 | 19.22 | 19.22 | 18.54 | 19.0 | 33233.0 | 19.11 |
| PAYTM | 2026-02-09 | 1186.8 | 1194.1 | 1173.1 | 1179.9 | 2427041.0 | 1221.3 |
| PDMJEPAPER | 2026-02-09 | 81.5 | 83.7 | 81.5 | 82.46 | 123312.0 | 85.0 |
| PEARLPOLY | 2026-02-09 | 19.39 | 19.5 | 18.8 | 19.35 | 12275.0 | 20.21 |
| PENINLAND | 2026-02-09 | 19.68 | 21.4 | 19.68 | 20.67 | 469883.0 | 21.45 |
| PERSISTENT | 2026-02-09 | 5881.5 | 5929.5 | 5830.0 | 5875.0 | 328310.0 | 6189.08 |
| PGHH | 2026-02-09 | 11896.0 | 11981.0 | 11814.0 | 11911.0 | 5838.0 | 12057.65 |
| PHOENIXLTD | 2026-02-09 | 1747.9 | 1756.6 | 1725.1 | 1750.3 | 205545.0 | 1761.02 |
| PILANIINVS | 2026-02-09 | 4575.0 | 4654.1 | 4551.0 | 4614.8 | 2839.0 | 4706.28 |
| PNB | 2026-02-09 | 123.99 | 125.1 | 123.02 | 123.44 | 12646439.0 | 124.16 |
| PNBHOUSING | 2026-02-09 | 857.0 | 872.0 | 852.0 | 866.35 | 778837.0 | 884.7 |
| POCL | 2026-02-09 | 1220.3 | 1280.0 | 1217.1 | 1274.9 | 211056.0 | 1299.48 |
| POLICYBZR | 2026-02-09 | 1520.0 | 1571.7 | 1512.0 | 1532.1 | 3367830.0 | 1612.68 |
| POLYMED | 2026-02-09 | 1384.7 | 1470.0 | 1370.3 | 1462.5 | 425192.0 | 1578.47 |
| PRAENG | 2026-02-09 | 22.47 | 23.5 | 21.8 | 22.9 | 34540.0 | 24.15 |
| PRITI | 2026-02-09 | 50.2 | 53.59 | 50.2 | 51.87 | 5825.0 | 52.32 |
| PRSMJOHNSN | 2026-02-09 | 123.8 | 128.0 | 119.4 | 125.35 | 936479.0 | 125.41 |
| PRUDMOULI | 2026-02-09 | 17.97 | 19.49 | 17.7 | 18.22 | 71424.0 | 19.35 |
| QUAL30IETF | 2026-02-09 | 21.55 | 21.61 | 21.43 | 21.56 | 31038.0 | 21.69 |
| QUICKHEAL | 2026-02-09 | 180.7 | 196.69 | 180.7 | 184.71 | 414149.0 | 201.72 |
| RADAAN | 2026-02-09 | 3.09 | 3.19 | 3.03 | 3.08 | 7036.0 | 3.14 |
| RADIANTCMS | 2026-02-09 | 46.0 | 46.89 | 45.27 | 46.72 | 102492.0 | 47.07 |
| RAILTEL | 2026-02-09 | 326.25 | 333.75 | 325.15 | 332.2 | 725032.0 | 337.96 |
| RAINBOW | 2026-02-09 | 1127.3 | 1154.0 | 1117.6 | 1148.6 | 188962.0 | 1191.55 |
| RAJMET | 2026-02-09 | 3.99 | 4.1 | 3.95 | 4.04 | 477159.0 | 4.12 |
| RAMAPHO | 2026-02-09 | 159.99 | 161.46 | 156.01 | 157.05 | 41768.0 | 160.83 |
| RAMASTEEL | 2026-02-09 | 7.81 | 8.05 | 7.79 | 7.98 | 8145721.0 | 8.11 |
| RAMKY | 2026-02-09 | 460.1 | 480.25 | 460.1 | 476.05 | 75267.0 | 484.71 |
| RATEGAIN | 2026-02-09 | 592.45 | 603.5 | 586.6 | 594.15 | 182345.0 | 629.21 |
| RATNAMANI | 2026-02-09 | 2000.0 | 2030.8 | 1992.0 | 2003.6 | 43901.0 | 2098.22 |
| RECLTD | 2026-02-09 | 374.0 | 377.95 | 354.35 | 359.9 | 23301540.0 | 368.1 |
| RELAXO | 2026-02-09 | 370.75 | 375.35 | 366.8 | 371.05 | 113148.0 | 378.85 |
| REPL | 2026-02-09 | 102.0 | 102.0 | 97.0 | 98.76 | 10709.0 | 100.92 |
| RKEC | 2026-02-09 | 44.89 | 45.89 | 43.95 | 45.64 | 29543.0 | 46.99 |
| ROML | 2026-02-09 | 44.75 | 44.97 | 43.8 | 43.99 | 28444.0 | 45.48 |
| ROSSARI | 2026-02-09 | 525.05 | 541.0 | 517.6 | 538.75 | 43808.0 | 539.58 |
| ROUTE | 2026-02-09 | 580.0 | 592.2 | 573.3 | 585.4 | 188423.0 | 611.22 |
| RPEL | 2026-02-09 | 742.6 | 766.4 | 738.05 | 761.4 | 22851.0 | 778.22 |
| RPGLIFE | 2026-02-09 | 1977.5 | 2004.0 | 1950.1 | 2000.0 | 11331.0 | 2120.95 |
| RPOWER | 2026-02-09 | 28.5 | 28.85 | 27.86 | 28.43 | 37947374.0 | 29.72 |
| RSYSTEMS | 2026-02-09 | 350.5 | 365.4 | 346.2 | 355.6 | 170870.0 | 374.1 |
| RUPA | 2026-02-09 | 147.98 | 152.44 | 147.98 | 151.77 | 191188.0 | 153.26 |
| RUSTOMJEE | 2026-02-09 | 463.15 | 488.6 | 460.0 | 484.65 | 30469.0 | 488.78 |
| RVNL | 2026-02-09 | 315.0 | 322.5 | 314.5 | 317.25 | 6233149.0 | 327.99 |
| SADBHAV | 2026-02-09 | 6.4 | 6.4 | 6.3 | 6.4 | 224804.0 | 10.81 |
| SAGARDEEP | 2026-02-09 | 25.99 | 25.99 | 24.8 | 24.88 | 6203.0 | 25.67 |
| SAGCEM | 2026-02-09 | 194.4 | 203.3 | 191.0 | 191.71 | 218193.0 | 194.24 |
| SAGILITY | 2026-02-09 | 48.77 | 49.0 | 48.16 | 48.77 | 15487610.0 | 50.39 |
| SAKHTISUG | 2026-02-09 | 17.6 | 17.79 | 17.1 | 17.4 | 88080.0 | 17.51 |
| SAKSOFT | 2026-02-09 | 162.99 | 165.99 | 161.6 | 164.57 | 207257.0 | 175.15 |
| SAMHI | 2026-02-09 | 173.18 | 173.18 | 166.96 | 170.45 | 1031538.0 | 177.04 |
| SANDUMA | 2026-02-09 | 213.0 | 217.8 | 211.0 | 213.56 | 2045281.0 | 220.93 |
| SANGHVIMOV | 2026-02-09 | 308.1 | 312.0 | 298.45 | 303.4 | 430505.0 | 303.82 |
| SANOFI | 2026-02-09 | 4022.8 | 4034.0 | 4001.0 | 4006.7 | 13859.0 | 4064.8 |
| SANOFICONR | 2026-02-09 | 4252.0 | 4252.0 | 4183.0 | 4201.8 | 2091.0 | 4210.1 |
| SANSTAR | 2026-02-09 | 89.5 | 91.33 | 89.32 | 90.58 | 114975.0 | 91.62 |
| SARLAPOLY | 2026-02-09 | 77.55 | 82.0 | 77.55 | 81.37 | 225235.0 | 84.82 |
| SASKEN | 2026-02-09 | 1297.0 | 1390.0 | 1251.0 | 1267.2 | 239102.0 | 1302.27 |
| SASTASUNDR | 2026-02-09 | 304.8 | 307.85 | 295.0 | 299.65 | 10325.0 | 304.26 |
| SBGLP | 2026-02-09 | 31.0 | 33.87 | 31.0 | 31.62 | 57818.0 | 33.66 |
| SBICARD | 2026-02-09 | 758.75 | 772.6 | 755.8 | 765.55 | 1458460.0 | 791.09 |
| SBIETFIT | 2026-02-09 | 393.13 | 396.82 | 391.51 | 392.68 | 14871.0 | 416.39 |
| SBIETFQLTY | 2026-02-09 | 225.45 | 227.29 | 225.44 | 226.91 | 6975.0 | 228.28 |
| SBILIFE | 2026-02-09 | 1996.7 | 2036.2 | 1996.7 | 2024.0 | 1266623.0 | 2036.94 |
| SBISILVER | 2026-02-09 | 246.65 | 251.73 | 245.65 | 249.53 | 5971967.0 | 275.19 |
| SDL26BEES | 2026-02-09 | 136.17 | 136.94 | 135.31 | 135.5 | 1710.0 | 135.7 |
| SECMARK | 2026-02-09 | 103.53 | 109.57 | 100.43 | 102.9 | 2468.0 | 105.74 |
| SETF10GILT | 2026-02-09 | 258.5 | 259.78 | 257.51 | 258.09 | 10457.0 | 258.52 |
| SHAH | 2026-02-09 | 4.92 | 4.92 | 4.76 | 4.77 | 929986.0 | 5.0 |
| SHAKTIPUMP | 2026-02-09 | 626.0 | 654.9 | 622.6 | 651.35 | 807216.0 | 653.08 |
| SHANTI | 2026-02-09 | 7.37 | 7.5 | 7.05 | 7.31 | 42547.0 | 7.58 |
| SHARIABEES | 2026-02-09 | 506.69 | 511.6 | 503.87 | 507.26 | 9571.0 | 514.8 |
| SHIVALIK | 2026-02-09 | 294.0 | 307.0 | 277.0 | 291.8 | 137994.0 | 314.98 |
| SHRADHA | 2026-02-09 | 40.4 | 40.4 | 37.52 | 38.2 | 5268.0 | 38.81 |
| SHREDIGCEM | 2026-02-09 | 72.0 | 72.3 | 70.0 | 70.92 | 291940.0 | 79.26 |
| SHREECEM | 2026-02-09 | 26685.0 | 27260.0 | 26435.0 | 27145.0 | 74200.0 | 27153.0 |
| SHYAMTEL | 2026-02-09 | 9.97 | 10.49 | 9.9 | 10.0 | 2309.0 | 10.8 |
| SIGMA | 2026-02-09 | 53.0 | 53.0 | 50.6 | 50.73 | 42640.0 | 52.44 |
| SIKKO | 2026-02-09 | 4.3 | 4.5 | 4.28 | 4.44 | 579088.0 | 65.75 |
| SILVER | 2026-02-09 | 249.39 | 256.0 | 249.39 | 253.48 | 5639012.0 | 281.19 |
| SILVER1 | 2026-02-09 | 245.66 | 250.0 | 244.12 | 249.2 | 2750025.0 | 272.5 |
| SILVER360 | 2026-02-09 | 245.65 | 254.55 | 245.65 | 253.05 | 209766.0 | 279.08 |
| SILVERADD | 2026-02-09 | 239.64 | 247.91 | 239.64 | 245.53 | 1001736.0 | 270.85 |
| SILVERBEES | 2026-02-09 | 241.1 | 247.0 | 240.82 | 243.7 | 101311327.0 | 268.92 |
| SILVERCASE | 2026-02-09 | 25.31 | 26.03 | 25.31 | 25.8 | 31710309.0 | 28.68 |
| SILVERIETF | 2026-02-09 | 251.65 | 257.38 | 245.3 | 253.73 | 13245640.0 | 280.81 |
| SILVERTUC | 2026-02-09 | 1375.0 | 1389.8 | 1346.2 | 1377.5 | 40715.0 | 1462.88 |
| SINCLAIR | 2026-02-09 | 78.99 | 79.87 | 76.59 | 77.67 | 73845.0 | 78.52 |
| SIRCA | 2026-02-09 | 467.8 | 473.0 | 460.05 | 469.1 | 182387.0 | 472.22 |
| SJVN | 2026-02-09 | 72.88 | 73.43 | 72.41 | 73.31 | 3300872.0 | 73.98 |
| SKFINDIA | 2026-02-09 | 1752.5 | 1781.0 | 1740.0 | 1748.9 | 29777.0 | 1760.6 |
| SKMEGGPROD | 2026-02-09 | 196.55 | 201.99 | 193.0 | 193.55 | 315511.0 | 201.42 |
| SOLARA | 2026-02-09 | 452.05 | 489.6 | 440.2 | 478.65 | 565764.0 | 523.14 |
| SOMANYCERA | 2026-02-09 | 400.1 | 410.1 | 398.0 | 400.05 | 123213.0 | 402.66 |
| SONATSOFTW | 2026-02-09 | 310.0 | 316.7 | 305.55 | 315.15 | 648647.0 | 323.18 |
| SOUTHBANK | 2026-02-09 | 41.49 | 41.99 | 41.22 | 41.43 | 14596373.0 | 41.89 |
| SPCENET | 2026-02-09 | 5.99 | 6.02 | 5.56 | 5.66 | 1426627.0 | 6.53 |
| SPIC | 2026-02-09 | 70.7 | 73.78 | 70.7 | 73.52 | 595879.0 | 73.9 |
| SRD | 2026-02-09 | 58.0 | 59.0 | 55.01 | 55.27 | 50276.0 | 58.33 |
| SREEL | 2026-02-09 | 214.5 | 216.0 | 209.2 | 211.42 | 11836.0 | 215.23 |
| SRGHFL | 2026-02-09 | 275.2 | 279.65 | 265.0 | 276.55 | 2257.0 | 277.39 |
| SRM | 2026-02-09 | 393.9 | 438.35 | 392.0 | 428.05 | 279542.0 | 453.14 |
| STANLEY | 2026-02-09 | 180.89 | 181.59 | 178.25 | 179.3 | 246448.0 | 182.28 |
| STARPAPER | 2026-02-09 | 147.55 | 148.48 | 145.0 | 145.73 | 14439.0 | 150.34 |
| STEELCITY | 2026-02-09 | 82.25 | 85.0 | 82.25 | 84.18 | 5059.0 | 85.69 |
| STEELXIND | 2026-02-09 | 8.08 | 8.15 | 8.01 | 8.03 | 932947.0 | 8.2 |
| STERTOOLS | 2026-02-09 | 237.7 | 241.05 | 235.35 | 237.95 | 31601.0 | 243.36 |
| STYRENIX | 2026-02-09 | 1898.1 | 1942.0 | 1890.0 | 1904.2 | 19799.0 | 1912.59 |
| SUMIT | 2026-02-09 | 50.0 | 51.24 | 49.07 | 49.99 | 130889.0 | 52.15 |
| SUNDRMBRAK | 2026-02-09 | 598.0 | 598.0 | 570.0 | 575.3 | 1255.0 | 604.11 |
| SUNDRMFAST | 2026-02-09 | 930.6 | 936.0 | 923.5 | 927.1 | 59264.0 | 929.33 |
| SUNDROP | 2026-02-09 | 619.65 | 639.9 | 619.65 | 637.25 | 6062.0 | 637.41 |
| SUPRIYA | 2026-02-09 | 669.25 | 691.0 | 653.75 | 687.9 | 142380.0 | 703.18 |
| SURAJLTD | 2026-02-09 | 221.02 | 237.35 | 221.02 | 224.2 | 1049.0 | 230.39 |
| SURYODAY | 2026-02-09 | 134.5 | 136.95 | 134.03 | 134.96 | 83323.0 | 136.92 |
| SUVIDHAA | 2026-02-09 | 3.0 | 3.06 | 3.0 | 3.04 | 52826.0 | 3.18 |
| SVLL | 2026-02-09 | 565.0 | 625.0 | 565.0 | 605.8 | 5160.0 | 651.3 |
| SYNGENE | 2026-02-09 | 449.0 | 456.95 | 448.55 | 455.5 | 983116.0 | 534.47 |
| TAJGVK | 2026-02-09 | 362.05 | 372.4 | 356.45 | 369.35 | 421404.0 | 378.99 |
| TARACHAND | 2026-02-09 | 64.0 | 67.8 | 64.0 | 66.4 | 75948.0 | 69.64 |
| TARC | 2026-02-09 | 149.77 | 153.37 | 147.11 | 150.72 | 1115393.0 | 159.62 |
| TATACHEM | 2026-02-09 | 710.95 | 719.85 | 708.0 | 709.45 | 638190.0 | 730.28 |
| TATACOMM | 2026-02-09 | 1562.0 | 1583.0 | 1546.7 | 1573.6 | 309924.0 | 1629.1 |
| TATAELXSI | 2026-02-09 | 5229.0 | 5284.0 | 5200.5 | 5233.0 | 165677.0 | 5469.22 |
| TATATECH | 2026-02-09 | 619.2 | 624.6 | 618.25 | 619.15 | 651194.0 | 648.56 |
| TATSILV | 2026-02-09 | 24.52 | 25.0 | 24.45 | 24.78 | 251999256.0 | 27.6 |
| TATVA | 2026-02-09 | 1161.2 | 1254.5 | 1154.5 | 1230.7 | 125883.0 | 1234.46 |
| TCPLPACK | 2026-02-09 | 2705.0 | 2809.9 | 2556.1 | 2622.0 | 9393.0 | 2694.73 |
| TCS | 2026-02-09 | 2959.1 | 2977.0 | 2937.5 | 2948.2 | 2380318.0 | 3138.28 |
| TEAMLEASE | 2026-02-09 | 1434.0 | 1434.0 | 1391.5 | 1400.3 | 39023.0 | 1445.02 |
| TECH | 2026-02-09 | 37.56 | 39.05 | 37.56 | 38.55 | 36158.0 | 40.84 |
| TECHM | 2026-02-09 | 1625.0 | 1636.0 | 1613.6 | 1621.7 | 933821.0 | 1676.32 |
| TEXINFRA | 2026-02-09 | 97.6 | 97.6 | 95.72 | 96.28 | 26755.0 | 97.33 |
| TEXRAIL | 2026-02-09 | 120.09 | 122.5 | 119.4 | 121.66 | 968489.0 | 123.24 |
| TFL | 2026-02-09 | 13.8 | 14.4 | 13.6 | 13.99 | 8530.0 | 14.58 |
| TGBHOTELS | 2026-02-09 | 9.35 | 9.55 | 9.02 | 9.28 | 17009.0 | 9.3 |
| THEINVEST | 2026-02-09 | 99.5 | 101.96 | 98.25 | 99.55 | 12019.0 | 107.82 |
| THERMAX | 2026-02-09 | 2919.0 | 2929.7 | 2855.0 | 2893.3 | 191441.0 | 2917.13 |
| THOMASCOOK | 2026-02-09 | 112.0 | 120.49 | 111.53 | 117.9 | 1642799.0 | 126.22 |
| THYROCARE | 2026-02-09 | 411.05 | 418.0 | 407.15 | 411.7 | 247599.0 | 434.78 |
| TIINDIA | 2026-02-09 | 2327.0 | 2386.4 | 2318.0 | 2363.3 | 818095.0 | 2364.19 |
| TITAGARH | 2026-02-09 | 785.95 | 787.0 | 775.0 | 777.6 | 638317.0 | 794.28 |
| TNIDETF | 2026-02-09 | 91.58 | 93.79 | 91.58 | 92.67 | 43982.0 | 94.82 |
| TNPETRO | 2026-02-09 | 93.88 | 95.59 | 93.5 | 94.98 | 117392.0 | 95.18 |
| TNTELE | 2026-02-09 | 8.85 | 9.35 | 8.85 | 9.01 | 29449.0 | 9.1 |
| TOKYOPLAST | 2026-02-09 | 103.6 | 103.6 | 100.35 | 101.1 | 3992.0 | 102.23 |
| TOTAL | 2026-02-09 | 65.62 | 68.59 | 64.21 | 64.75 | 4822.0 | 67.94 |
| TOUCHWOOD | 2026-02-09 | 90.0 | 95.2 | 90.0 | 91.39 | 3077.0 | 96.02 |
| TRACXN | 2026-02-09 | 31.27 | 34.49 | 31.27 | 33.9 | 2341498.0 | 35.52 |
| TREEHOUSE | 2026-02-09 | 7.95 | 7.95 | 7.02 | 7.3 | 55451.0 | 7.68 |
| TREL | 2026-02-09 | 23.22 | 24.0 | 23.0 | 23.2 | 348303.0 | 24.85 |
| TRU | 2026-02-09 | 7.18 | 7.5 | 7.18 | 7.3 | 121366.0 | 7.35 |
| TTKHLTCARE | 2026-02-09 | 957.65 | 957.65 | 948.0 | 951.95 | 2172.0 | 975.59 |
| TTKPRESTIG | 2026-02-09 | 564.85 | 579.2 | 564.8 | 577.95 | 9279.0 | 581.67 |
| TVTODAY | 2026-02-09 | 123.14 | 125.53 | 122.58 | 124.12 | 58077.0 | 127.03 |
| UDS | 2026-02-09 | 157.75 | 158.96 | 155.18 | 157.27 | 160486.0 | 160.02 |
| UFO | 2026-02-09 | 75.8 | 77.0 | 74.61 | 75.77 | 66362.0 | 77.06 |
| UGARSUGAR | 2026-02-09 | 37.7 | 37.94 | 37.17 | 37.43 | 226793.0 | 38.16 |
| UGROCAP | 2026-02-09 | 141.61 | 148.59 | 133.76 | 136.23 | 1694844.0 | 152.37 |
| UMAEXPORTS | 2026-02-09 | 34.65 | 35.5 | 32.55 | 33.32 | 147386.0 | 33.46 |
| UMESLTD | 2026-02-09 | 4.9 | 4.9 | 4.27 | 4.73 | 79904.0 | 4.74 |
| UNIDT | 2026-02-09 | 188.5 | 194.99 | 183.25 | 184.96 | 8576.0 | 189.51 |
| UNIECOM | 2026-02-09 | 102.0 | 103.6 | 99.4 | 101.15 | 553691.0 | 107.61 |
| UNIENTER | 2026-02-09 | 120.6 | 126.83 | 120.1 | 121.1 | 7666.0 | 126.82 |
| UNIINFO | 2026-02-09 | 14.75 | 14.75 | 14.3 | 14.42 | 1495.0 | 14.96 |
| UNIVCABLES | 2026-02-09 | 742.6 | 754.9 | 699.9 | 735.15 | 192234.0 | 743.17 |
| V2RETAIL | 2026-02-09 | 2007.8 | 2050.1 | 1929.1 | 1981.0 | 163218.0 | 2007.62 |
| VAISHALI | 2026-02-09 | 7.97 | 8.3 | 7.95 | 7.97 | 141187.0 | 8.3 |
| VARROC | 2026-02-09 | 575.4 | 580.0 | 554.0 | 556.55 | 230979.0 | 567.01 |
| VBL | 2026-02-09 | 443.45 | 459.0 | 439.1 | 457.35 | 7503533.0 | 473.29 |
| VENKEYS | 2026-02-09 | 1611.8 | 1715.0 | 1460.1 | 1489.7 | 1712808.0 | 1527.9 |
| VERANDA | 2026-02-09 | 200.0 | 206.18 | 197.0 | 198.33 | 117034.0 | 203.23 |
| VERTOZ | 2026-02-09 | 55.0 | 56.17 | 53.8 | 54.76 | 165724.0 | 61.62 |
| VETO | 2026-02-09 | 106.35 | 106.35 | 100.51 | 101.75 | 30050.0 | 102.15 |
| VIDHIING | 2026-02-09 | 309.05 | 313.0 | 306.0 | 309.05 | 7094.0 | 321.04 |
| VIJIFIN | 2026-02-09 | 2.29 | 2.44 | 2.29 | 2.36 | 237868.0 | 2.66 |
| VIKASECO | 2026-02-09 | 1.5 | 1.56 | 1.49 | 1.54 | 2774616.0 | 1.55 |
| VIKASLIFE | 2026-02-09 | 1.62 | 1.67 | 1.57 | 1.63 | 5943015.0 | 1.71 |
| VIMTALABS | 2026-02-09 | 424.6 | 458.0 | 421.25 | 454.25 | 383333.0 | 490.78 |
| VINCOFE | 2026-02-09 | 148.4 | 151.87 | 147.8 | 150.07 | 1262958.0 | 151.86 |
| VINDHYATEL | 2026-02-09 | 1188.5 | 1188.5 | 1128.0 | 1156.9 | 68170.0 | 1245.25 |
| VINEETLAB | 2026-02-09 | 31.49 | 31.79 | 30.05 | 31.34 | 122819.0 | 33.05 |
| VIPCLOTHNG | 2026-02-09 | 25.16 | 25.8 | 25.1 | 25.33 | 209014.0 | 26.7 |
| VISHWARAJ | 2026-02-09 | 6.02 | 6.15 | 5.93 | 5.96 | 989352.0 | 6.3 |
| VIVIDHA | 2026-02-09 | 0.57 | 0.59 | 0.57 | 0.57 | 396598.0 | 0.57 |
| VLEGOV | 2026-02-09 | 13.98 | 16.46 | 13.78 | 13.91 | 680223.0 | 15.55 |
| VMM | 2026-02-09 | 122.45 | 122.9 | 121.45 | 122.26 | 4078498.0 | 124.46 |
| VSTL | 2026-02-09 | 120.6 | 120.6 | 115.3 | 118.57 | 10839.0 | 120.98 |
| WEBELSOLAR | 2026-02-09 | 67.84 | 72.0 | 67.23 | 71.54 | 5782058.0 | 78.3 |
| WEWIN | 2026-02-09 | 43.61 | 44.89 | 43.6 | 44.14 | 710.0 | 49.75 |
| WILLAMAGOR | 2026-02-09 | 28.21 | 29.68 | 28.0 | 28.2 | 1228.0 | 28.54 |
| WIPRO | 2026-02-09 | 231.85 | 232.93 | 229.61 | 230.08 | 9112474.0 | 244.29 |
| XCHANGING | 2026-02-09 | 72.0 | 72.8 | 70.5 | 71.42 | 114417.0 | 73.07 |
| YATRA | 2026-02-09 | 149.5 | 152.4 | 146.61 | 149.87 | 691952.0 | 151.77 |
| YESBANK | 2026-02-09 | 21.39 | 21.64 | 21.3 | 21.56 | 66727230.0 | 21.82 |
| ZAGGLE | 2026-02-09 | 283.0 | 290.9 | 281.0 | 285.1 | 1112207.0 | 292.02 |
| ZEELEARN | 2026-02-09 | 6.17 | 6.36 | 6.14 | 6.24 | 1207511.0 | 6.53 |
| ZENITHSTL | 2026-02-09 | 5.23 | 5.4 | 5.11 | 5.27 | 170559.0 | 5.81 |
| ZENSARTECH | 2026-02-09 | 633.0 | 642.55 | 623.3 | 625.05 | 520770.0 | 681.78 |
| ZIMLAB | 2026-02-09 | 72.03 | 73.0 | 70.83 | 72.38 | 40058.0 | 72.97 |
| ZUARI | 2026-02-09 | 239.75 | 253.0 | 239.05 | 250.8 | 418925.0 | 274.95 |
| ZUARIIND | 2026-02-09 | 263.95 | 275.9 | 263.3 | 272.85 | 78812.0 | 275.76 |
| ZYDUSWELL | 2026-02-09 | 388.6 | 409.0 | 386.6 | 407.15 | 369553.0 | 425.73 |