| SYMBOL | DATE | OPEN | HIGH | LOW | CLOSE | VOLUME | DELIVER_VOLUME | PREVIOUS_DAY_LOW |
|---|---|---|---|---|---|---|---|---|
| ABINFRA | 2026-02-09 | 21.0 | 21.0 | 19.8 | 20.18 | 766408 | 440978 | 20.25 |
| ACCELYA | 2026-02-09 | 1252.8 | 1267.5 | 1201.0 | 1211.7 | 80558 | 48243 | 1260.0 |
| ADL | 2026-02-09 | 70.84 | 76.89 | 70.7 | 71.06 | 1168 | 764 | 71.54 |
| AETHER | 2026-02-09 | 1012.0 | 1015.3 | 979.0 | 988.4 | 246198 | 105189 | 1000.3 |
| AFIL | 2026-02-09 | 5.44 | 5.59 | 4.98 | 5.01 | 1844460 | 1264682 | 5.23 |
| AHLEAST | 2026-02-09 | 140.0 | 146.0 | 140.0 | 141.79 | 1357 | 1087 | 142.05 |
| AJMERA | 2026-02-09 | 145.05 | 151.5 | 141.16 | 142.87 | 1045847 | 700131 | 143.92 |
| ANIKINDS | 2026-02-09 | 49.8 | 52.19 | 46.0 | 46.89 | 39955 | 28564 | 48.4 |
| AROGRANITE | 2026-02-09 | 29.75 | 29.82 | 28.27 | 29.08 | 22657 | 14943 | 29.6 |
| ARSSBL | 2026-02-09 | 575.0 | 575.1 | 564.0 | 567.2 | 343428 | 158572 | 568.05 |
| ARTNIRMAN | 2026-02-09 | 44.32 | 45.0 | 41.99 | 42.59 | 2183 | 1330 | 44.45 |
| ASIANHOTNR | 2026-02-09 | 300.4 | 318.2 | 275.9 | 293.2 | 89596 | 45361 | 299.0 |
| ASMS | 2026-02-09 | 14.94 | 15.37 | 12.59 | 13.05 | 9679456 | 4453591 | 13.81 |
| ATALREAL | 2026-02-09 | 27.79 | 27.79 | 25.78 | 26.21 | 3470572 | 1060980 | 27.0 |
| ATLANTAA | 2026-02-09 | 45.54 | 47.4 | 43.9 | 44.37 | 176269 | 101823 | 44.76 |
| BBL | 2026-02-09 | 2865.0 | 2984.0 | 2583.0 | 2613.7 | 267407 | 105075 | 2804.9 |
| BHAGERIA | 2026-02-09 | 161.49 | 163.3 | 157.0 | 158.41 | 94718 | 64817 | 159.2 |
| BHARATCOAL | 2026-02-09 | 37.5 | 37.58 | 36.5 | 36.61 | 16783982 | 6634880 | 36.85 |
| BLUECHIP | 2026-02-09 | 2.35 | 2.35 | 2.35 | 2.35 | 84256 | 84256 | 6.18 |
| BOSCHLTD | 2026-02-09 | 36630.0 | 36680.0 | 35525.0 | 35630.0 | 31240 | 9501 | 35775.0 |
| CAPILLARY | 2026-02-09 | 607.95 | 631.95 | 591.3 | 597.2 | 727339 | 110891 | 605.0 |
| CAPLIPOINT | 2026-02-09 | 1825.7 | 1825.8 | 1747.6 | 1758.4 | 195605 | 95366 | 1805.3 |
| CAPTRUST | 2026-02-09 | 15.05 | 15.88 | 14.46 | 14.74 | 98667 | 68483 | 14.87 |
| CARTRADE | 2026-02-09 | 2290.8 | 2290.8 | 2175.0 | 2186.0 | 881926 | 508772 | 2226.5 |
| CCCL | 2026-02-09 | 19.48 | 19.8 | 18.31 | 18.73 | 268668 | 184511 | 20.7 |
| CLEDUCATE | 2026-02-09 | 59.08 | 61.92 | 55.5 | 58.59 | 357814 | 235747 | 59.08 |
| CROWN | 2026-02-09 | 132.95 | 132.95 | 125.0 | 128.61 | 18251 | 9682 | 130.0 |
| DCI | 2026-02-09 | 232.57 | 247.0 | 226.4 | 232.6 | 8870 | 6758 | 236.0 |
| DICIND | 2026-02-09 | 562.7 | 570.0 | 527.1 | 539.8 | 5915 | 4039 | 552.0 |
| DUCON | 2026-02-09 | 4.0 | 4.02 | 3.28 | 3.72 | 3317474 | 1582050 | 3.74 |
| ELDEHSG | 2026-02-09 | 921.05 | 933.0 | 895.0 | 896.75 | 653 | 506 | 900.0 |
| ESABINDIA | 2026-02-09 | 5734.0 | 5734.0 | 5634.0 | 5657.5 | 3188 | 1895 | 5665.5 |
| ETHOSLTD | 2026-02-09 | 2639.8 | 2661.2 | 2560.0 | 2597.0 | 105212 | 91071 | 2620.0 |
| EUROPRATIK | 2026-02-09 | 278.8 | 278.8 | 235.6 | 240.36 | 1069366 | 326616 | 260.9 |
| EVERESTIND | 2026-02-09 | 422.0 | 426.9 | 406.0 | 413.35 | 20931 | 12425 | 421.6 |
| FOCUS | 2026-02-09 | 69.6 | 69.78 | 66.51 | 67.24 | 133351 | 81501 | 69.2 |
| FUSION | 2026-02-09 | 194.0 | 194.87 | 182.62 | 185.45 | 724886 | 419408 | 187.46 |
| GALLANTT | 2026-02-09 | 575.0 | 586.5 | 553.8 | 579.5 | 297202 | 106822 | 585.1 |
| GANGAFORGE | 2026-02-09 | 3.46 | 3.46 | 3.2 | 3.31 | 260537 | 218293 | 3.35 |
| GILT10BETA | 2026-02-09 | 25.76 | 26.26 | 25.76 | 25.87 | 492 | 420 | 25.89 |
| GLFL | 2026-02-09 | 5.0 | 5.0 | 5.0 | 5.0 | 728 | 728 | 8.09 |
| GMMPFAUDLR | 2026-02-09 | 973.0 | 979.3 | 943.55 | 964.8 | 290211 | 157259 | 985.6 |
| GOCOLORS | 2026-02-09 | 363.4 | 371.4 | 363.25 | 367.55 | 300785 | 132231 | 384.0 |
| GROBTEA | 2026-02-09 | 956.0 | 958.0 | 938.0 | 944.35 | 24 | 15 | 956.0 |
| GROWW | 2026-02-09 | 170.0 | 170.43 | 164.55 | 166.18 | 35922870 | 16091611 | 168.1 |
| GRPLTD | 2026-02-09 | 1830.8 | 1871.9 | 1750.1 | 1776.1 | 3349 | 1883 | 1780.1 |
| GSEC10ABSL | 2026-02-09 | 110.05 | 110.25 | 109.7 | 110.25 | 116 | 113 | 111.11 |
| HARIOMPIPE | 2026-02-09 | 410.0 | 423.0 | 384.1 | 386.55 | 448488 | 226433 | 402.55 |
| HCG | 2026-02-09 | 570.5 | 571.6 | 557.2 | 561.5 | 186563 | 101978 | 563.2 |
| HDFCBANK | 2026-02-09 | 945.0 | 950.0 | 935.35 | 937.25 | 23947829 | 17666012 | 937.6 |
| ICICIAMC | 2026-02-09 | 3060.6 | 3075.1 | 2966.3 | 3018.4 | 413802 | 226963 | 3040.1 |
| IFBAGRO | 2026-02-09 | 989.9 | 1034.2 | 968.0 | 980.3 | 45516 | 23291 | 985.0 |
| INDIASHLTR | 2026-02-09 | 727.35 | 778.35 | 726.55 | 750.05 | 614687 | 268300 | 776.25 |
| INDOCO | 2026-02-09 | 217.0 | 218.9 | 204.08 | 205.01 | 154317 | 80157 | 211.1 |
| INDOTHAI | 2026-02-09 | 259.0 | 259.0 | 245.36 | 247.86 | 1741117 | 428572 | 253.0 |
| JAYAGROGN | 2026-02-09 | 173.2 | 177.0 | 173.2 | 174.23 | 10642 | 8145 | 174.92 |
| JKIPL | 2026-02-09 | 71.99 | 72.91 | 67.55 | 71.7 | 159420 | 85828 | 74.1 |
| KANSAINER | 2026-02-09 | 214.35 | 215.44 | 212.0 | 212.59 | 451560 | 277594 | 213.5 |
| KEEPLEARN | 2026-02-09 | 2.07 | 2.11 | 1.71 | 2.02 | 227420 | 128469 | 2.05 |
| KNAGRI | 2026-02-09 | 174.0 | 177.04 | 168.2 | 168.56 | 4294 | 2860 | 169.25 |
| KRIDHANINF | 2026-02-09 | 3.91 | 3.99 | 3.83 | 3.85 | 83081 | 67649 | 3.89 |
| KSCL | 2026-02-09 | 905.0 | 928.0 | 860.35 | 871.75 | 200719 | 59240 | 874.4 |
| LGBBROSLTD | 2026-02-09 | 1861.5 | 1873.0 | 1753.8 | 1829.4 | 86090 | 37876 | 1835.0 |
| LICNETFGSC | 2026-02-09 | 28.7 | 28.86 | 28.61 | 28.63 | 50606 | 37083 | 28.69 |
| LLOYDSENT | 2026-02-09 | 61.0 | 62.85 | 57.71 | 58.49 | 4409639 | 1557244 | 59.0 |
| LTGILTBEES | 2026-02-09 | 29.19 | 29.19 | 29.1 | 29.11 | 1939554 | 1551640 | 29.12 |
| LTGILTCASE | 2026-02-09 | 28.82 | 30.6 | 28.82 | 29.66 | 142540 | 126211 | 29.69 |
| MAFANG | 2026-02-09 | 153.26 | 153.26 | 153.26 | 153.26 | 313634 | 313634 | 157.16 |
| MAHESHWARI | 2026-02-09 | 46.5 | 47.7 | 45.05 | 45.48 | 61414 | 20901 | 45.99 |
| MASPTOP50 | 2026-02-09 | 69.67 | 69.67 | 69.67 | 69.67 | 219989 | 213256 | 70.0 |
| MASTEK | 2026-02-09 | 2029.8 | 2040.0 | 1960.0 | 1970.8 | 138160 | 94557 | 1996.0 |
| MBEL | 2026-02-09 | 368.85 | 385.0 | 332.65 | 351.25 | 1105441 | 270103 | 360.0 |
| MMP | 2026-02-09 | 256.9 | 257.15 | 244.05 | 247.75 | 23473 | 13556 | 256.1 |
| MOHITIND | 2026-02-09 | 25.8 | 26.37 | 24.0 | 24.99 | 13382 | 11021 | 25.21 |
| NBIFIN | 2026-02-09 | 2002.6 | 2016.9 | 1850.0 | 1902.1 | 1743 | 1442 | 1960.0 |
| NEOGEN | 2026-02-09 | 1356.0 | 1368.0 | 1306.5 | 1323.0 | 63772 | 31571 | 1341.1 |
| NILASPACES | 2026-02-09 | 14.9 | 15.38 | 14.72 | 14.78 | 651398 | 358997 | 14.95 |
| NIPPOBATRY | 2026-02-09 | 372.0 | 372.0 | 355.0 | 359.6 | 3519 | 2435 | 360.2 |
| OIL | 2026-02-09 | 500.05 | 501.0 | 487.25 | 490.05 | 3802824 | 1735031 | 491.0 |
| PANACHE | 2026-02-09 | 321.0 | 344.7 | 320.5 | 323.25 | 6362 | 3340 | 325.45 |
| PGIL | 2026-02-09 | 1827.7 | 1844.2 | 1752.1 | 1796.4 | 191469 | 96789 | 1812.1 |
| PINELABS | 2026-02-09 | 219.0 | 222.5 | 215.25 | 216.93 | 1597876 | 1288104 | 217.11 |
| PNC | 2026-02-09 | 27.95 | 27.95 | 25.11 | 26.3 | 20867 | 16760 | 26.63 |
| PROZONER | 2026-02-09 | 53.0 | 55.79 | 51.1 | 53.16 | 454851 | 242597 | 56.15 |
| RAMAPHO | 2026-02-09 | 159.99 | 161.46 | 156.01 | 157.05 | 41768 | 25622 | 157.22 |
| RAMCOSYS | 2026-02-09 | 521.0 | 534.0 | 505.0 | 510.35 | 216774 | 120793 | 515.0 |
| RECLTD | 2026-02-09 | 374.0 | 377.95 | 354.35 | 359.9 | 23301540 | 9604343 | 368.0 |
| RPPL | 2026-02-09 | 18.0 | 18.89 | 17.21 | 17.4 | 66412 | 36392 | 17.71 |
| SADBHAV | 2026-02-09 | 6.4 | 6.4 | 6.3 | 6.4 | 224804 | 203799 | 13.49 |
| SAMPANN | 2026-02-09 | 33.7 | 33.8 | 32.53 | 32.68 | 31284 | 25606 | 32.81 |
| SANGHVIMOV | 2026-02-09 | 308.1 | 312.0 | 298.45 | 303.4 | 430505 | 171196 | 314.0 |
| SANOFICONR | 2026-02-09 | 4252.0 | 4252.0 | 4183.0 | 4201.8 | 2091 | 1096 | 4225.0 |
| SARDAEN | 2026-02-09 | 499.0 | 518.95 | 490.0 | 514.15 | 1290303 | 578034 | 517.7 |
| SATIN | 2026-02-09 | 159.88 | 162.8 | 157.9 | 158.35 | 341838 | 247556 | 158.45 |
| SBGLP | 2026-02-09 | 31.0 | 33.87 | 31.0 | 31.62 | 57818 | 17832 | 31.65 |
| SETCO | 2026-02-09 | 15.2 | 15.24 | 14.8 | 14.8 | 117832 | 108112 | 15.57 |
| SHIVAUM | 2026-02-09 | 281.0 | 288.55 | 275.0 | 275.0 | 50 | 50 | 282.0 |
| SHREEJISPG | 2026-02-09 | 393.1 | 394.9 | 372.0 | 376.65 | 1084428 | 377305 | 379.25 |
| SIEMENS | 2026-02-09 | 3115.1 | 3138.8 | 3036.7 | 3109.0 | 643425 | 139506 | 3132.0 |
| SMARTLINK | 2026-02-09 | 128.9 | 130.99 | 125.52 | 126.43 | 6469 | 5973 | 128.02 |
| SPCENET | 2026-02-09 | 5.99 | 6.02 | 5.56 | 5.66 | 1426627 | 979083 | 5.72 |
| SRD | 2026-02-09 | 58.0 | 59.0 | 55.01 | 55.27 | 50276 | 41803 | 56.0 |
| STARPAPER | 2026-02-09 | 147.55 | 148.48 | 145.0 | 145.73 | 14439 | 11296 | 146.0 |
| SUNDRMBRAK | 2026-02-09 | 598.0 | 598.0 | 570.0 | 575.3 | 1255 | 895 | 576.55 |
| SUPRAJIT | 2026-02-09 | 465.0 | 475.0 | 442.1 | 449.65 | 684180 | 143613 | 459.4 |
| SURAJLTD | 2026-02-09 | 221.02 | 237.35 | 221.02 | 224.2 | 1049 | 753 | 224.99 |
| TCPLPACK | 2026-02-09 | 2705.0 | 2809.9 | 2556.1 | 2622.0 | 9393 | 5202 | 2640.0 |
| TEAMLEASE | 2026-02-09 | 1434.0 | 1434.0 | 1391.5 | 1400.3 | 39023 | 24752 | 1408.0 |
| TEXINFRA | 2026-02-09 | 97.6 | 97.6 | 95.72 | 96.28 | 26755 | 12445 | 96.32 |
| TI | 2026-02-09 | 451.0 | 457.2 | 440.0 | 444.3 | 488550 | 238833 | 445.55 |
| TOUCHWOOD | 2026-02-09 | 90.0 | 95.2 | 90.0 | 91.39 | 3077 | 2298 | 92.05 |
| TREEHOUSE | 2026-02-09 | 7.95 | 7.95 | 7.02 | 7.3 | 55451 | 20553 | 7.46 |
| UGROCAP | 2026-02-09 | 141.61 | 148.59 | 133.76 | 136.23 | 1694844 | 834192 | 146.02 |
| UMAEXPORTS | 2026-02-09 | 34.65 | 35.5 | 32.55 | 33.32 | 147386 | 47258 | 33.47 |
| VARROC | 2026-02-09 | 575.4 | 580.0 | 554.0 | 556.55 | 230979 | 119273 | 563.7 |
| VEEDOL | 2026-02-09 | 1476.8 | 1487.2 | 1469.0 | 1473.6 | 12399 | 8972 | 1474.2 |
| VENKEYS | 2026-02-09 | 1611.8 | 1715.0 | 1460.1 | 1489.7 | 1712808 | 310797 | 1570.0 |
| VIDYAWIRES | 2026-02-09 | 51.35 | 51.35 | 49.2 | 49.69 | 1408398 | 590362 | 50.25 |
| VINDHYATEL | 2026-02-09 | 1188.5 | 1188.5 | 1128.0 | 1156.9 | 68170 | 32721 | 1230.0 |
| ZENSARTECH | 2026-02-09 | 633.0 | 642.55 | 623.3 | 625.05 | 520770 | 278952 | 628.35 |