| SYMBOL | DATE | OPEN | HIGH | LOW | CLOSE | VOLUME | DELIVER_VOLUME | PREVIOUS_MONTH_LOW |
|---|---|---|---|---|---|---|---|---|
| AAVAS | 2026-02-09 | 1305.2 | 1338.0 | 1282.5 | 1328.0 | 256422 | 112359 | 1351.1 |
| ACCELYA | 2026-02-09 | 1252.8 | 1267.5 | 1201.0 | 1211.7 | 80558 | 48243 | 1267.2 |
| AJMERA | 2026-02-09 | 145.05 | 151.5 | 141.16 | 142.87 | 1045847 | 700131 | 143.1 |
| ARSSBL | 2026-02-09 | 575.0 | 575.1 | 564.0 | 567.2 | 343428 | 158572 | 572.0 |
| ASTRON | 2026-02-09 | 3.94 | 4.05 | 3.82 | 4.02 | 75587 | 66642 | 4.47 |
| AXISTECETF | 2026-02-09 | 391.8 | 399.8 | 389.2 | 392.78 | 4063 | 3022 | 407.51 |
| BALAXI | 2026-02-09 | 23.6 | 23.6 | 22.86 | 22.97 | 101908 | 86295 | 23.01 |
| BANKBARODA | 2026-02-09 | 292.0 | 295.0 | 289.9 | 290.6 | 8780025 | 4696323 | 294.6 |
| BDL | 2026-02-09 | 1277.0 | 1306.8 | 1261.6 | 1303.2 | 1599071 | 439951 | 1404.0 |
| BETA | 2026-02-09 | 1385.2 | 1439.9 | 1381.4 | 1412.4 | 5890 | 3812 | 1450.2 |
| BLUECHIP | 2026-02-09 | 2.35 | 2.35 | 2.35 | 2.35 | 84256 | 84256 | 6.18 |
| CAPILLARY | 2026-02-09 | 607.95 | 631.95 | 591.3 | 597.2 | 727339 | 110891 | 601.25 |
| CARTRADE | 2026-02-09 | 2290.8 | 2290.8 | 2175.0 | 2186.0 | 881926 | 508772 | 2265.2 |
| CCCL | 2026-02-09 | 19.48 | 19.8 | 18.31 | 18.73 | 268668 | 184511 | 20.7 |
| CIGNITITEC | 2026-02-09 | 1515.0 | 1537.9 | 1506.6 | 1522.5 | 104296 | 59416 | 1564.0 |
| CLEAN | 2026-02-09 | 800.0 | 805.2 | 795.15 | 799.4 | 181179 | 103726 | 834.3 |
| CLEDUCATE | 2026-02-09 | 59.08 | 61.92 | 55.5 | 58.59 | 357814 | 235747 | 70.2 |
| COFORGE | 2026-02-09 | 1552.1 | 1572.4 | 1538.3 | 1549.3 | 1542877 | 876787 | 1593.0 |
| COHANCE | 2026-02-09 | 342.8 | 365.5 | 338.9 | 348.8 | 1110732 | 400762 | 368.4 |
| CSLFINANCE | 2026-02-09 | 259.9 | 265.95 | 255.0 | 257.2 | 52248 | 43473 | 259.8 |
| DHRUV | 2026-02-09 | 35.25 | 36.9 | 34.0 | 34.96 | 26004 | 17856 | 37.2 |
| FLEXITUFF | 2026-02-09 | 9.81 | 9.83 | 9.2 | 9.8 | 13431 | 12221 | 10.07 |
| FSL | 2026-02-09 | 295.0 | 295.0 | 291.0 | 292.95 | 525868 | 259271 | 305.25 |
| GLFL | 2026-02-09 | 5.0 | 5.0 | 5.0 | 5.0 | 728 | 728 | 5.51 |
| GOCOLORS | 2026-02-09 | 363.4 | 371.4 | 363.25 | 367.55 | 300785 | 132231 | 373.35 |
| GOKUL | 2026-02-09 | 35.69 | 35.69 | 34.1 | 34.87 | 17779 | 15117 | 35.9 |
| GROWWGOLD | 2026-02-09 | 15.18 | 15.56 | 15.02 | 15.1 | 7264189 | 3554513 | 129.21 |
| GROWWSLVR | 2026-02-09 | 24.63 | 25.57 | 24.61 | 24.97 | 14386617 | 4509041 | 218.6 |
| HAL | 2026-02-09 | 4066.1 | 4151.0 | 4014.1 | 4131.0 | 1664057 | 603747 | 4235.0 |
| HCG | 2026-02-09 | 570.5 | 571.6 | 557.2 | 561.5 | 186563 | 101978 | 567.25 |
| HDFCLIFE | 2026-02-09 | 704.5 | 711.95 | 702.5 | 707.9 | 4093084 | 3019450 | 708.1 |
| HDFCNIFIT | 2026-02-09 | 37.4 | 38.28 | 37.4 | 37.82 | 75548 | 51440 | 39.5 |
| HEXT | 2026-02-09 | 620.95 | 623.0 | 598.0 | 601.85 | 2648921 | 2081608 | 688.0 |
| HIKAL | 2026-02-09 | 180.0 | 192.99 | 180.0 | 183.45 | 632540 | 291065 | 188.8 |
| HILTON | 2026-02-09 | 26.8 | 27.28 | 25.2 | 26.07 | 93462 | 51501 | 28.0 |
| IFBAGRO | 2026-02-09 | 989.9 | 1034.2 | 968.0 | 980.3 | 45516 | 23291 | 1280.0 |
| INDOFARM | 2026-02-09 | 148.3 | 154.7 | 147.11 | 149.33 | 584713 | 267328 | 154.41 |
| INDOWIND | 2026-02-09 | 11.2 | 11.22 | 10.7 | 11.07 | 657969 | 286547 | 11.33 |
| INFY | 2026-02-09 | 1522.1 | 1528.0 | 1493.0 | 1497.2 | 8294615 | 5553334 | 1583.1 |
| INTELLECT | 2026-02-09 | 770.0 | 779.5 | 760.05 | 771.7 | 331295 | 148000 | 871.0 |
| IRIS | 2026-02-09 | 274.0 | 274.0 | 249.95 | 253.15 | 34866 | 15517 | 253.65 |
| IT | 2026-02-09 | 39.28 | 39.77 | 39.01 | 39.24 | 333733 | 215003 | 40.89 |
| ITADD | 2026-02-09 | 37.67 | 37.83 | 37.41 | 37.5 | 12404 | 8132 | 39.19 |
| ITBEES | 2026-02-09 | 40.33 | 40.33 | 39.25 | 39.29 | 9924762 | 5669940 | 40.64 |
| ITBETA | 2026-02-09 | 373.77 | 373.77 | 370.77 | 372.58 | 762 | 407 | 388.6 |
| ITETF | 2026-02-09 | 37.8 | 37.94 | 37.37 | 37.45 | 531332 | 374511 | 39.15 |
| ITIETF | 2026-02-09 | 40.14 | 40.14 | 39.2 | 39.25 | 795815 | 418671 | 41.05 |
| JLHL | 2026-02-09 | 1270.8 | 1274.9 | 1237.1 | 1248.5 | 39069 | 29505 | 1275.0 |
| KAMATHOTEL | 2026-02-09 | 183.2 | 193.37 | 183.2 | 191.37 | 76710 | 44271 | 200.0 |
| KAMOPAINTS | 2026-02-09 | 5.55 | 5.62 | 5.3 | 5.42 | 1973041 | 993012 | 5.52 |
| KANSAINER | 2026-02-09 | 214.35 | 215.44 | 212.0 | 212.59 | 451560 | 277594 | 221.8 |
| KEEPLEARN | 2026-02-09 | 2.07 | 2.11 | 1.71 | 2.02 | 227420 | 128469 | 2.11 |
| KMSUGAR | 2026-02-09 | 23.4 | 23.85 | 23.4 | 23.59 | 246496 | 189031 | 23.82 |
| KPITTECH | 2026-02-09 | 959.0 | 971.2 | 955.0 | 964.0 | 960204 | 426969 | 1018.3 |
| LTIM | 2026-02-09 | 5561.5 | 5660.5 | 5561.5 | 5626.5 | 147369 | 73668 | 5751.5 |
| LYKALABS | 2026-02-09 | 73.0 | 73.85 | 68.25 | 70.09 | 29217 | 18651 | 70.21 |
| MAFANG | 2026-02-09 | 153.26 | 153.26 | 153.26 | 153.26 | 313634 | 313634 | 162.9 |
| MAHKTECH | 2026-02-09 | 25.09 | 25.09 | 24.95 | 25.08 | 804899 | 739432 | 25.59 |
| MANBA | 2026-02-09 | 129.67 | 129.67 | 127.0 | 128.38 | 34299 | 17233 | 128.51 |
| MASTERTR | 2026-02-09 | 88.24 | 95.89 | 88.0 | 93.46 | 178823 | 85176 | 97.0 |
| MEESHO | 2026-02-09 | 154.3 | 159.39 | 154.3 | 156.93 | 2558058 | 1257548 | 160.0 |
| MOIL | 2026-02-09 | 313.9 | 318.7 | 310.95 | 314.2 | 1175811 | 522646 | 329.9 |
| MOKSH | 2026-02-09 | 13.35 | 14.6 | 13.35 | 13.44 | 115542 | 60027 | 13.51 |
| MPHASIS | 2026-02-09 | 2640.9 | 2642.8 | 2605.6 | 2615.1 | 389909 | 235296 | 2721.1 |
| MPSLTD | 2026-02-09 | 1640.2 | 1707.7 | 1636.1 | 1681.8 | 21137 | 10395 | 1750.0 |
| NACLIND | 2026-02-09 | 139.0 | 142.93 | 135.01 | 138.08 | 308649 | 166614 | 144.8 |
| NAUKRI | 2026-02-09 | 1139.8 | 1184.4 | 1131.0 | 1177.3 | 1385586 | 650069 | 1242.2 |
| NBIFIN | 2026-02-09 | 2002.6 | 2016.9 | 1850.0 | 1902.1 | 1743 | 1442 | 1911.0 |
| NEWGEN | 2026-02-09 | 538.75 | 574.4 | 533.6 | 562.2 | 2678842 | 575235 | 571.45 |
| NIPPOBATRY | 2026-02-09 | 372.0 | 372.0 | 355.0 | 359.6 | 3519 | 2435 | 370.0 |
| OFSS | 2026-02-09 | 7398.0 | 7399.0 | 7252.5 | 7269.5 | 78522 | 26743 | 7454.5 |
| PARAGMILK | 2026-02-09 | 235.1 | 244.7 | 234.05 | 241.55 | 816886 | 380461 | 244.3 |
| PAUSHAKLTD | 2026-02-09 | 466.0 | 480.9 | 466.0 | 467.35 | 15731 | 10958 | 491.55 |
| PERSISTENT | 2026-02-09 | 5881.5 | 5929.5 | 5830.0 | 5875.0 | 328310 | 159511 | 5979.5 |
| POLICYBZR | 2026-02-09 | 1520.0 | 1571.7 | 1512.0 | 1532.1 | 3367830 | 1956590 | 1592.3 |
| POLYMED | 2026-02-09 | 1384.7 | 1470.0 | 1370.3 | 1462.5 | 425192 | 183453 | 1483.1 |
| PRAENG | 2026-02-09 | 22.47 | 23.5 | 21.8 | 22.9 | 34540 | 27396 | 25.01 |
| PROZONER | 2026-02-09 | 53.0 | 55.79 | 51.1 | 53.16 | 454851 | 242597 | 54.93 |
| RVTH | 2026-02-09 | 620.0 | 638.9 | 620.0 | 625.75 | 517 | 485 | 630.0 |
| SADBHAV | 2026-02-09 | 6.4 | 6.4 | 6.3 | 6.4 | 224804 | 203799 | 9.83 |
| SBIETFIT | 2026-02-09 | 393.13 | 396.82 | 391.51 | 392.68 | 14871 | 12397 | 410.01 |
| SHARIABEES | 2026-02-09 | 506.69 | 511.6 | 503.87 | 507.26 | 9571 | 5789 | 509.51 |
| SHIVALIK | 2026-02-09 | 294.0 | 307.0 | 277.0 | 291.8 | 137994 | 85690 | 301.1 |
| SHIVAUM | 2026-02-09 | 281.0 | 288.55 | 275.0 | 275.0 | 50 | 50 | 280.0 |
| SHREDIGCEM | 2026-02-09 | 72.0 | 72.3 | 70.0 | 70.92 | 291940 | 141225 | 72.0 |
| SIKKO | 2026-02-09 | 4.3 | 4.5 | 4.28 | 4.44 | 579088 | 393819 | 71.5 |
| SOLARA | 2026-02-09 | 452.05 | 489.6 | 440.2 | 478.65 | 565764 | 186004 | 496.05 |
| SRM | 2026-02-09 | 393.9 | 438.35 | 392.0 | 428.05 | 279542 | 124267 | 432.0 |
| STALLION | 2026-02-09 | 172.0 | 184.09 | 167.26 | 184.09 | 657476 | 386399 | 185.0 |
| SVLL | 2026-02-09 | 565.0 | 625.0 | 565.0 | 605.8 | 5160 | 4835 | 632.35 |
| SYNGENE | 2026-02-09 | 449.0 | 456.95 | 448.55 | 455.5 | 983116 | 586791 | 467.7 |
| TATATECH | 2026-02-09 | 619.2 | 624.6 | 618.25 | 619.15 | 651194 | 282039 | 632.35 |
| TCS | 2026-02-09 | 2959.1 | 2977.0 | 2937.5 | 2948.2 | 2380318 | 1557664 | 3082.0 |
| TECH | 2026-02-09 | 37.56 | 39.05 | 37.56 | 38.55 | 36158 | 23900 | 39.67 |
| THOMASCOOK | 2026-02-09 | 112.0 | 120.49 | 111.53 | 117.9 | 1642799 | 771140 | 120.37 |
| TNIDETF | 2026-02-09 | 91.58 | 93.79 | 91.58 | 92.67 | 43982 | 34921 | 93.0 |
| TREL | 2026-02-09 | 23.22 | 24.0 | 23.0 | 23.2 | 348303 | 268263 | 23.28 |
| TTKHLTCARE | 2026-02-09 | 957.65 | 957.65 | 948.0 | 951.95 | 2172 | 1649 | 952.0 |
| UGROCAP | 2026-02-09 | 141.61 | 148.59 | 133.76 | 136.23 | 1694844 | 834192 | 139.12 |
| UNIECOM | 2026-02-09 | 102.0 | 103.6 | 99.4 | 101.15 | 553691 | 283362 | 102.0 |
| VIKASLIFE | 2026-02-09 | 1.62 | 1.67 | 1.57 | 1.63 | 5943015 | 3525318 | 1.64 |
| VINDHYATEL | 2026-02-09 | 1188.5 | 1188.5 | 1128.0 | 1156.9 | 68170 | 32721 | 1175.5 |
| VLEGOV | 2026-02-09 | 13.98 | 16.46 | 13.78 | 13.91 | 680223 | 424232 | 13.92 |
| WEBELSOLAR | 2026-02-09 | 67.84 | 72.0 | 67.23 | 71.54 | 5782058 | 2001345 | 72.91 |
| WIPRO | 2026-02-09 | 231.85 | 232.93 | 229.61 | 230.08 | 9112474 | 5350753 | 231.75 |
| ZENSARTECH | 2026-02-09 | 633.0 | 642.55 | 623.3 | 625.05 | 520770 | 278952 | 648.2 |
| ZUARI | 2026-02-09 | 239.75 | 253.0 | 239.05 | 250.8 | 418925 | 151458 | 256.9 |
| ZYDUSWELL | 2026-02-09 | 388.6 | 409.0 | 386.6 | 407.15 | 369553 | 179101 | 410.15 |