| SYMBOL | DATE | OPEN | HIGH | LOW | CLOSE | VOLUME | DELIVER_VOLUME | PREVIOUS_MONTH_HIGH |
|---|---|---|---|---|---|---|---|---|
| AARTIIND | 2026-02-09 | 448.9 | 471.9 | 443.15 | 470.4 | 3345576 | 1645018 | 379.7 |
| ABB | 2026-02-09 | 5845.0 | 5850.0 | 5748.0 | 5815.5 | 137449 | 55604 | 5605.5 |
| ABCOTS | 2026-02-09 | 430.8 | 440.0 | 420.0 | 438.25 | 15024 | 3655 | 432.8 |
| ABINFRA | 2026-02-09 | 21.0 | 21.0 | 19.8 | 20.18 | 766408 | 440978 | 19.8 |
| ACUTAAS | 2026-02-09 | 1987.1 | 2008.4 | 1976.5 | 2002.7 | 275789 | 169789 | 1968.0 |
| ADANIPORTS | 2026-02-09 | 1575.9 | 1583.9 | 1554.5 | 1561.7 | 1761025 | 810643 | 1496.8 |
| ADFFOODS | 2026-02-09 | 226.92 | 232.0 | 224.07 | 225.31 | 169785 | 78818 | 212.0 |
| ADVAIT | 2026-02-09 | 1650.0 | 1773.1 | 1649.0 | 1707.9 | 65324 | 28285 | 1590.8 |
| AFSL | 2026-02-09 | 202.0 | 220.0 | 202.0 | 213.23 | 21453 | 12019 | 208.45 |
| AJOONI | 2026-02-09 | 4.92 | 5.5 | 4.88 | 5.07 | 1777688 | 668504 | 4.4 |
| AKG | 2026-02-09 | 14.81 | 14.81 | 14.51 | 14.58 | 57794 | 47167 | 13.97 |
| AKUMS | 2026-02-09 | 447.9 | 470.45 | 447.9 | 467.2 | 238644 | 114982 | 458.0 |
| AMBER | 2026-02-09 | 6706.5 | 7064.5 | 6664.5 | 7048.0 | 549369 | 174091 | 6824.0 |
| AMBIKCO | 2026-02-09 | 1335.3 | 1392.0 | 1332.2 | 1373.8 | 15109 | 9615 | 1300.0 |
| ANDHRAPAP | 2026-02-09 | 65.8 | 69.19 | 65.5 | 68.22 | 719229 | 660924 | 68.09 |
| ANTHEM | 2026-02-09 | 653.9 | 680.0 | 650.6 | 674.9 | 312444 | 178755 | 660.0 |
| ANUHPHR | 2026-02-09 | 84.14 | 84.14 | 81.73 | 82.88 | 88210 | 52784 | 82.25 |
| AONELIQUID | 2026-02-09 | 1046.25 | 1046.25 | 1046.23 | 1046.24 | 40390 | 35845 | 1045.44 |
| APARINDS | 2026-02-09 | 9490.0 | 9596.0 | 9401.5 | 9570.0 | 53515 | 30337 | 8455.0 |
| APEX | 2026-02-09 | 355.0 | 385.0 | 353.55 | 380.95 | 2359333 | 330757 | 316.2 |
| APLAPOLLO | 2026-02-09 | 2220.0 | 2244.2 | 2204.0 | 2234.6 | 974447 | 639224 | 2151.1 |
| APOLLOPIPE | 2026-02-09 | 315.95 | 353.2 | 315.5 | 332.35 | 2700279 | 289513 | 304.7 |
| ARVIND | 2026-02-09 | 370.7 | 393.9 | 370.7 | 387.6 | 1687420 | 756471 | 321.2 |
| ARVSMART | 2026-02-09 | 593.6 | 611.0 | 587.0 | 609.2 | 38355 | 24396 | 599.4 |
| ASHIANA | 2026-02-09 | 297.2 | 309.0 | 297.2 | 305.85 | 93687 | 25672 | 304.0 |
| ASHOKLEY | 2026-02-09 | 202.8 | 206.38 | 200.79 | 205.8 | 9662823 | 5277560 | 199.21 |
| ASMS | 2026-02-09 | 14.94 | 15.37 | 12.59 | 13.05 | 9679456 | 4453591 | 12.37 |
| ATUL | 2026-02-09 | 6499.0 | 6564.0 | 6410.0 | 6531.0 | 30522 | 20321 | 6304.0 |
| AVALON | 2026-02-09 | 1069.9 | 1072.0 | 1032.05 | 1050.35 | 319201 | 177588 | 967.9 |
| AVANTIFEED | 2026-02-09 | 1056.05 | 1109.4 | 1038.0 | 1103.8 | 2630979 | 562061 | 890.0 |
| AYMSYNTEX | 2026-02-09 | 178.94 | 189.8 | 176.68 | 187.3 | 18730 | 12352 | 183.0 |
| BAJAJCON | 2026-02-09 | 365.0 | 382.0 | 363.7 | 380.15 | 1712628 | 736366 | 342.65 |
| BALKRISIND | 2026-02-09 | 2708.0 | 2724.5 | 2644.9 | 2678.6 | 233651 | 138554 | 2475.0 |
| BALRAMCHIN | 2026-02-09 | 445.05 | 458.0 | 443.85 | 453.45 | 389255 | 215904 | 445.65 |
| BANDHANBNK | 2026-02-09 | 159.5 | 162.75 | 159.5 | 162.07 | 8680788 | 4523866 | 155.49 |
| BANKADD | 2026-02-09 | 61.71 | 61.99 | 61.66 | 61.96 | 96661 | 77471 | 61.58 |
| BANKBEES | 2026-02-09 | 624.08 | 627.32 | 622.33 | 625.28 | 444524 | 269990 | 624.53 |
| BANKBETF | 2026-02-09 | 61.0 | 61.55 | 61.0 | 61.45 | 10018 | 6893 | 61.15 |
| BANKETF | 2026-02-09 | 614.61 | 616.47 | 613.52 | 615.67 | 10813 | 8188 | 612.84 |
| BAYERCROP | 2026-02-09 | 4489.0 | 4651.6 | 4481.0 | 4637.0 | 36170 | 17149 | 4585.6001 |
| BCG | 2026-02-09 | 10.76 | 10.94 | 10.64 | 10.82 | 4712599 | 2305913 | 10.8 |
| BHAGCHEM | 2026-02-09 | 227.61 | 237.11 | 223.16 | 233.37 | 54129 | 28115 | 231.99 |
| BHARATFORG | 2026-02-09 | 1585.0 | 1615.4 | 1578.0 | 1590.4 | 1122123 | 499099 | 1506.5 |
| BIL | 2026-02-09 | 935.0 | 975.0 | 890.25 | 953.1 | 19112 | 16496 | 785.0 |
| BIRLACABLE | 2026-02-09 | 132.51 | 159.85 | 132.51 | 154.7 | 181418 | 113418 | 139.99 |
| BLISSGVS | 2026-02-09 | 183.5 | 205.8 | 183.5 | 203.6 | 9078679 | 2458060 | 195.8 |
| BLKASHYAP | 2026-02-09 | 54.5 | 57.75 | 54.5 | 57.22 | 983488 | 650680 | 54.0 |
| BLUESTARCO | 2026-02-09 | 1889.3 | 1946.5 | 1889.3 | 1937.0 | 1382090 | 887203 | 1876.9 |
| BMWVENTLTD | 2026-02-09 | 60.48 | 62.73 | 60.11 | 62.05 | 499671 | 293028 | 58.7 |
| BOHRAIND | 2026-02-09 | 20.14 | 20.14 | 19.18 | 19.67 | 3503 | 2784 | 18.45 |
| BPCL | 2026-02-09 | 386.5 | 389.5 | 382.9 | 388.3 | 5171617 | 3367915 | 388.15 |
| BSE | 2026-02-09 | 2918.0 | 2997.7 | 2916.0 | 2985.1 | 5461587 | 1994945 | 2900.0 |
| BUILDPRO | 2026-02-09 | 842.45 | 862.0 | 820.3 | 848.65 | 66341 | 42787 | 770.0 |
| BVCL | 2026-02-09 | 50.69 | 53.0 | 50.69 | 51.87 | 44963 | 27399 | 47.9 |
| CAMLINFINE | 2026-02-09 | 165.0 | 171.59 | 163.2 | 168.0 | 1457130 | 924542 | 166.59 |
| CAMPUS | 2026-02-09 | 274.9 | 277.8 | 273.15 | 276.65 | 244516 | 116267 | 265.15 |
| CARRARO | 2026-02-09 | 547.15 | 577.7 | 547.15 | 573.9 | 359404 | 279940 | 571.65 |
| CARYSIL | 2026-02-09 | 932.0 | 971.35 | 932.0 | 947.85 | 108148 | 42824 | 938.9 |
| CCL | 2026-02-09 | 1008.4 | 1034.5 | 1002.1 | 1020.9 | 388268 | 177438 | 998.0 |
| CEATLTD | 2026-02-09 | 3975.0 | 4039.9 | 3928.0 | 4015.6 | 289391 | 102213 | 3980.0 |
| CEIGALL | 2026-02-09 | 297.0 | 299.0 | 278.5 | 286.3 | 1048457 | 301965 | 283.9 |
| CELEBRITY | 2026-02-09 | 9.22 | 9.7 | 8.88 | 9.55 | 35778 | 28161 | 9.2 |
| CGPOWER | 2026-02-09 | 679.7 | 695.7 | 678.25 | 690.35 | 2569205 | 1294461 | 661.0 |
| CHENNPETRO | 2026-02-09 | 913.4 | 930.0 | 905.0 | 921.6 | 974589 | 401585 | 893.25 |
| CLSEL | 2026-02-09 | 268.55 | 277.0 | 268.55 | 276.12 | 77328 | 36379 | 274.2 |
| CONSOFINVT | 2026-02-09 | 216.0 | 229.9 | 215.01 | 225.25 | 117399 | 88670 | 188.79 |
| CORONA | 2026-02-09 | 1550.0 | 1644.0 | 1529.7 | 1635.5 | 106032 | 36984 | 1541.0 |
| CPSEETF | 2026-02-09 | 99.82 | 102.31 | 99.72 | 99.88 | 2720010 | 1987557 | 99.58 |
| DALMIASUG | 2026-02-09 | 290.6 | 305.45 | 290.6 | 303.8 | 116404 | 68525 | 301.65 |
| DATAPATTNS | 2026-02-09 | 2738.0 | 2816.0 | 2700.5 | 2805.1 | 841233 | 187611 | 2774.0 |
| DELHIVERY | 2026-02-09 | 436.15 | 438.9 | 431.7 | 433.75 | 2043026 | 1086241 | 426.5 |
| DHARMAJ | 2026-02-09 | 242.0 | 260.0 | 240.7 | 256.37 | 46315 | 25542 | 250.18 |
| DIVGIITTS | 2026-02-09 | 625.0 | 632.0 | 607.15 | 627.35 | 6165 | 2214 | 624.5 |
| DMART | 2026-02-09 | 3893.1 | 3939.6 | 3890.2 | 3922.4 | 224953 | 130783 | 3918.6 |
| DONEAR | 2026-02-09 | 92.4 | 106.5 | 92.0 | 101.74 | 459189 | 119949 | 93.93 |
| DRREDDY | 2026-02-09 | 1260.0 | 1278.8 | 1243.5 | 1275.5 | 2111316 | 1329956 | 1270.0 |
| DUCON | 2026-02-09 | 4.0 | 4.02 | 3.28 | 3.72 | 3317474 | 1582050 | 3.69 |
| E2E | 2026-02-09 | 2560.0 | 2682.0 | 2550.0 | 2634.4 | 178763 | 58925 | 2355.6 |
| EBGNG | 2026-02-09 | 353.2 | 353.2 | 326.9 | 339.45 | 1334818 | 581817 | 317.9 |
| EKC | 2026-02-09 | 119.0 | 128.0 | 118.9 | 126.83 | 1223583 | 447653 | 122.0 |
| ELGIEQUIP | 2026-02-09 | 496.5 | 506.05 | 490.0 | 498.6 | 801216 | 442623 | 486.65 |
| ELIQUID | 2026-02-09 | 1017.9 | 1017.92 | 1017.9 | 1017.9 | 18683 | 13283 | 1016.99 |
| ENERGY | 2026-02-09 | 37.57 | 37.57 | 36.43 | 36.66 | 9270255 | 8173435 | 36.5 |
| ENRIN | 2026-02-09 | 2750.0 | 2755.2 | 2645.0 | 2691.3 | 462672 | 216639 | 2641.2 |
| EPL | 2026-02-09 | 214.2 | 223.0 | 214.0 | 219.35 | 978631 | 543170 | 217.94 |
| EXCELINDUS | 2026-02-09 | 1006.7 | 1011.95 | 988.0 | 992.85 | 8647 | 4671 | 965.7 |
| FAZE3Q | 2026-02-09 | 532.5 | 569.55 | 532.5 | 562.45 | 316569 | 113534 | 425.0 |
| FIBERWEB | 2026-02-09 | 41.79 | 46.4 | 41.79 | 45.31 | 309422 | 215605 | 38.85 |
| FILATEX | 2026-02-09 | 50.0 | 52.78 | 49.72 | 52.16 | 3698035 | 1624084 | 50.01 |
| FINCABLES | 2026-02-09 | 787.0 | 795.0 | 770.0 | 792.65 | 291355 | 141343 | 791.35 |
| FINEORG | 2026-02-09 | 4444.5 | 4521.6 | 4422.7 | 4487.4 | 6945 | 3860 | 4393.0 |
| FISCHER | 2026-02-09 | 45.4 | 46.27 | 44.58 | 45.68 | 1721369 | 998469 | 43.7 |
| FOODSIN | 2026-02-09 | 70.5 | 77.45 | 70.25 | 73.05 | 392777 | 212313 | 71.6 |
| FORCEMOT | 2026-02-09 | 21650.0 | 22450.0 | 21527.0 | 22361.0 | 131695 | 33754 | 21915.0 |
| GALAPREC | 2026-02-09 | 790.0 | 814.95 | 769.2 | 805.3 | 24644 | 9895 | 802.0 |
| GARFIBRES | 2026-02-09 | 690.5 | 731.45 | 690.5 | 707.15 | 94721 | 25743 | 702.0 |
| GATEWAY | 2026-02-09 | 62.87 | 64.5 | 62.0 | 63.93 | 3059344 | 1830787 | 61.07 |
| GAYAHWS | 2026-02-09 | 2.28 | 2.39 | 2.28 | 2.39 | 243609 | 224664 | 2.2 |
| GEMAROMA | 2026-02-09 | 204.0 | 205.0 | 195.82 | 198.32 | 228979 | 89641 | 173.0 |
| GENCON | 2026-02-09 | 54.79 | 54.79 | 52.25 | 52.52 | 212296 | 132317 | 51.5 |
| GESHIP | 2026-02-09 | 1292.1 | 1325.0 | 1290.0 | 1313.2 | 648107 | 294834 | 1266.5 |
| GHCLTEXTIL | 2026-02-09 | 80.85 | 86.0 | 78.5 | 83.46 | 372885 | 205134 | 81.45 |
| GLAND | 2026-02-09 | 1874.9 | 1891.0 | 1837.1 | 1884.8 | 70354 | 31423 | 1874.8 |
| GNA | 2026-02-09 | 443.95 | 470.0 | 440.0 | 442.9 | 619697 | 239682 | 390.0 |
| GODREJAGRO | 2026-02-09 | 563.55 | 584.7 | 555.85 | 582.25 | 337193 | 117670 | 577.9 |
| GOKEX | 2026-02-09 | 815.0 | 850.0 | 802.0 | 840.8 | 3724232 | 1264093 | 747.0 |
| GOLDIAM | 2026-02-09 | 389.0 | 428.75 | 385.0 | 407.25 | 8477375 | 1555215 | 392.3 |
| GRASIM | 2026-02-09 | 2859.9 | 2939.8 | 2846.5 | 2926.3 | 681768 | 345846 | 2893.0 |
| GRINDWELL | 2026-02-09 | 1638.2 | 1674.6 | 1620.5 | 1653.3 | 31606 | 18691 | 1617.0 |
| GRINFRA | 2026-02-09 | 1004.25 | 1036.95 | 1004.25 | 1019.85 | 75973 | 40821 | 1017.6 |
| GROWWPOWER | 2026-02-09 | 10.29 | 10.33 | 10.24 | 10.25 | 1188249 | 988083 | 10.23 |
| GRWRHITECH | 2026-02-09 | 4370.0 | 4417.8 | 4230.9 | 4271.0 | 147687 | 67435 | 3220.0 |
| GSEC5IETF | 2026-02-09 | 64.13 | 64.39 | 64.0 | 64.36 | 9775 | 6193 | 64.2 |
| GVT&D | 2026-02-09 | 3615.7 | 3700.0 | 3520.0 | 3691.4 | 615138 | 334564 | 3273.1 |
| HDFCAMC | 2026-02-09 | 2750.0 | 2757.1 | 2715.0 | 2746.6 | 604024 | 395938 | 2696.0 |
| HDFCLIQUID | 2026-02-09 | 1047.61 | 1047.65 | 1047.61 | 1047.65 | 1665 | 1310 | 1046.77 |
| HFCL | 2026-02-09 | 71.3 | 72.56 | 70.5 | 72.24 | 17503816 | 6550229 | 71.29 |
| HIMATSEIDE | 2026-02-09 | 122.4 | 124.67 | 119.26 | 120.06 | 974067 | 514253 | 115.3 |
| ICICIAMC | 2026-02-09 | 3060.6 | 3075.1 | 2966.3 | 3018.4 | 413802 | 226963 | 3012.0 |
| ICICIB22 | 2026-02-09 | 126.4 | 126.4 | 121.5 | 123.97 | 628778 | 431799 | 123.24 |
| ICIL | 2026-02-09 | 314.45 | 319.75 | 288.5 | 307.19 | 1928764 | 678503 | 287.1 |
| IFCI | 2026-02-09 | 61.63 | 68.13 | 60.81 | 64.61 | 211127603 | 29708576 | 63.48 |
| INDSWFTLAB | 2026-02-09 | 132.49 | 139.9 | 132.49 | 138.79 | 1575312 | 455489 | 117.8 |
| INDTERRAIN | 2026-02-09 | 37.51 | 38.0 | 36.5 | 37.05 | 23501 | 18407 | 35.69 |
| INDUSTOWER | 2026-02-09 | 446.5 | 457.15 | 443.75 | 456.15 | 6772155 | 3472360 | 454.95 |
| INSPIRISYS | 2026-02-09 | 105.0 | 105.0 | 98.01 | 99.7 | 86994 | 65119 | 92.0 |
| IOC | 2026-02-09 | 175.95 | 177.29 | 175.0 | 176.16 | 12380924 | 6886017 | 168.79 |
| IRB | 2026-02-09 | 43.85 | 44.33 | 43.51 | 44.17 | 12164520 | 6380809 | 43.35 |
| IZMO | 2026-02-09 | 843.95 | 915.0 | 815.6 | 838.95 | 1578907 | 186427 | 835.0 |
| JAIPURKURT | 2026-02-09 | 39.0 | 42.0 | 38.66 | 41.13 | 247919 | 148111 | 40.9 |
| JGCHEM | 2026-02-09 | 335.0 | 368.7 | 335.0 | 364.75 | 199719 | 121823 | 359.55 |
| JINDALSTEL | 2026-02-09 | 1196.3 | 1204.9 | 1178.9 | 1191.1 | 1017423 | 402485 | 1168.0 |
| JKTYRE | 2026-02-09 | 550.0 | 582.6 | 538.05 | 555.85 | 6695807 | 1547001 | 524.95 |
| JNKINDIA | 2026-02-09 | 243.34 | 255.62 | 240.0 | 253.45 | 244828 | 134104 | 253.0 |
| JSLL | 2026-02-09 | 780.0 | 809.0 | 730.05 | 740.45 | 3277376 | 935905 | 731.95 |
| KABRAEXTRU | 2026-02-09 | 259.01 | 266.99 | 248.15 | 252.95 | 46810 | 32440 | 232.78 |
| KANPRPLA | 2026-02-09 | 196.61 | 199.83 | 193.25 | 194.51 | 6451 | 4079 | 185.11 |
| KARURVYSYA | 2026-02-09 | 321.0 | 327.9 | 317.45 | 326.55 | 3554844 | 2073362 | 306.0 |
| KDDL | 2026-02-09 | 2488.6 | 2560.0 | 2474.8 | 2550.7 | 8532 | 5324 | 2507.8999 |
| KEI | 2026-02-09 | 4489.9 | 4610.0 | 4455.7 | 4599.1 | 212259 | 109545 | 4587.2998 |
| KIRLPNU | 2026-02-09 | 1148.0 | 1221.6 | 1145.0 | 1179.4 | 93683 | 38649 | 1163.6 |
| KITEX | 2026-02-09 | 215.95 | 221.86 | 214.15 | 216.08 | 4473932 | 987779 | 190.0 |
| KPRMILL | 2026-02-09 | 999.1 | 1013.6 | 972.0 | 978.85 | 1078295 | 394885 | 946.5 |
| LAGNAM | 2026-02-09 | 79.62 | 83.0 | 78.35 | 79.91 | 29314 | 21122 | 76.5 |
| LEXUS | 2026-02-09 | 27.99 | 32.36 | 27.51 | 31.95 | 552149 | 369156 | 28.0 |
| LIBAS | 2026-02-09 | 11.79 | 11.79 | 11.24 | 11.5 | 36239 | 27112 | 11.47 |
| LICI | 2026-02-09 | 901.95 | 908.0 | 884.25 | 895.45 | 2324112 | 608081 | 863.6 |
| LIQUIDADD | 2026-02-09 | 1112.67 | 1112.69 | 1112.67 | 1112.68 | 644890 | 568880 | 1111.69 |
| LIQUIDCASE | 2026-02-09 | 112.67 | 112.67 | 112.65 | 112.66 | 29893375 | 20353691 | 112.57 |
| LIQUIDPLUS | 2026-02-09 | 1075.8 | 1075.8 | 1071.92 | 1071.92 | 4572141 | 4538785 | 1070.99 |
| LIQUIDSHRI | 2026-02-09 | 1091.35 | 1091.37 | 1091.35 | 1091.35 | 7270 | 6288 | 1090.43 |
| LMW | 2026-02-09 | 15792.0 | 16100.0 | 15483.0 | 15932.0 | 3990 | 2300 | 15341.0 |
| LOYALTEX | 2026-02-09 | 320.51 | 333.99 | 306.0 | 310.56 | 36878 | 13308 | 234.99 |
| LTFOODS | 2026-02-09 | 405.0 | 424.0 | 402.6 | 422.55 | 1439103 | 554707 | 391.15 |
| MAHLOG | 2026-02-09 | 365.0 | 378.0 | 360.0 | 374.55 | 645843 | 411911 | 364.95 |
| MALLCOM | 2026-02-09 | 1200.0 | 1228.2 | 1200.0 | 1216.2 | 4806 | 2840 | 1200.0 |
| MANGLMCEM | 2026-02-09 | 789.0 | 816.0 | 785.0 | 793.7 | 114095 | 60854 | 790.0 |
| MANORAMA | 2026-02-09 | 1415.0 | 1455.5 | 1413.1 | 1446.0 | 139048 | 96312 | 1433.3 |
| MAYURUNIQ | 2026-02-09 | 581.0 | 597.0 | 578.35 | 583.0 | 180612 | 111867 | 521.9 |
| MBAPL | 2026-02-09 | 447.8 | 461.5 | 445.2 | 452.55 | 711214 | 296439 | 451.0 |
| MCLOUD | 2026-02-09 | 25.6 | 26.49 | 25.02 | 26.42 | 7547187 | 4587030 | 26.2 |
| MEDPLUS | 2026-02-09 | 868.3 | 887.95 | 848.05 | 870.45 | 741829 | 626539 | 854.9 |
| MFSL | 2026-02-09 | 1712.0 | 1756.4 | 1707.0 | 1753.2 | 914516 | 518842 | 1752.2 |
| MGL | 2026-02-09 | 1148.5 | 1188.9 | 1145.0 | 1181.2 | 560433 | 242543 | 1152.5 |
| MMFL | 2026-02-09 | 431.5 | 458.0 | 425.35 | 454.55 | 122619 | 61188 | 439.2 |
| MOENERGY | 2026-02-09 | 34.57 | 37.17 | 33.36 | 36.61 | 377247 | 287938 | 36.54 |
| MOMIDMTM | 2026-02-09 | 63.27 | 65.76 | 62.98 | 64.14 | 48882 | 38346 | 64.04 |
| MOTISONS | 2026-02-09 | 13.8 | 15.78 | 13.38 | 15.55 | 31367189 | 7447174 | 14.97 |
| MOVALUE | 2026-02-09 | 122.96 | 124.29 | 122.45 | 124.02 | 190771 | 150558 | 123.24 |
| MRPL | 2026-02-09 | 187.9 | 195.75 | 186.11 | 194.25 | 19035222 | 4266570 | 178.94 |
| MTARTECH | 2026-02-09 | 3245.1 | 3425.0 | 3240.0 | 3404.7 | 436212 | 171151 | 3078.0 |
| MUFTI | 2026-02-09 | 104.99 | 110.0 | 104.62 | 107.17 | 433606 | 223605 | 101.6 |
| MUKKA | 2026-02-09 | 24.65 | 24.96 | 24.21 | 24.82 | 421224 | 202311 | 24.18 |
| MUNJALSHOW | 2026-02-09 | 137.0 | 137.0 | 128.6 | 131.5 | 147224 | 89101 | 127.65 |
| NAHARPOLY | 2026-02-09 | 240.6 | 255.9 | 240.6 | 250.14 | 14140 | 9107 | 242.0 |
| NAM-INDIA | 2026-02-09 | 932.0 | 935.95 | 915.6 | 919.85 | 542409 | 321322 | 919.2 |
| NARMADA | 2026-02-09 | 32.85 | 33.2 | 31.76 | 32.65 | 215537 | 154094 | 30.0 |
| NAVINFLUOR | 2026-02-09 | 6500.0 | 6634.5 | 6434.0 | 6598.0 | 395796 | 188627 | 6273.5 |
| NAVNETEDUL | 2026-02-09 | 161.6 | 165.9 | 157.31 | 161.84 | 567100 | 364829 | 158.0 |
| NDL | 2026-02-09 | 3.12 | 3.2 | 3.09 | 3.15 | 1594146 | 1046934 | 3.04 |
| NELCAST | 2026-02-09 | 123.35 | 125.0 | 117.1 | 119.14 | 171804 | 86062 | 108.01 |
| NEXT50ADD | 2026-02-09 | 69.21 | 69.81 | 69.21 | 69.63 | 3421 | 2739 | 69.51 |
| NGLFINE | 2026-02-09 | 2220.0 | 2280.0 | 2181.3 | 2219.4 | 9652 | 5076 | 1800.0 |
| NILKAMAL | 2026-02-09 | 1460.0 | 1469.9 | 1440.2 | 1461.4 | 6946 | 4929 | 1426.8 |
| NIRAJISPAT | 2026-02-09 | 282.8 | 283.15 | 282.8 | 283.15 | 2882 | 1707 | 222.0 |
| NITINSPIN | 2026-02-09 | 354.45 | 362.0 | 341.9 | 354.1 | 208262 | 126351 | 349.0 |
| NTPC | 2026-02-09 | 366.55 | 368.6 | 361.0 | 361.9 | 7983235 | 5679383 | 360.5 |
| NYKAA | 2026-02-09 | 277.0 | 283.53 | 273.81 | 277.86 | 13731621 | 5839825 | 272.95 |
| PETRONET | 2026-02-09 | 296.9 | 301.7 | 295.05 | 300.0 | 3499675 | 2397910 | 299.8 |
| PFC | 2026-02-09 | 425.0 | 430.4 | 405.5 | 415.2 | 19537837 | 8546497 | 390.75 |
| PFOCUS | 2026-02-09 | 265.25 | 292.0 | 263.0 | 277.32 | 19128410 | 2758511 | 250.0 |
| PGIL | 2026-02-09 | 1827.7 | 1844.2 | 1752.1 | 1796.4 | 191469 | 96789 | 1700.8 |
| PITTIENG | 2026-02-09 | 874.8 | 911.2 | 861.0 | 906.65 | 39398 | 23078 | 844.25 |
| PIXTRANS | 2026-02-09 | 1480.0 | 1500.0 | 1444.2 | 1480.2 | 9541 | 5000 | 1425.0 |
| POKARNA | 2026-02-09 | 1049.0 | 1115.15 | 1015.0 | 1115.15 | 503650 | 161950 | 857.0 |
| POWERGRID | 2026-02-09 | 292.5 | 292.55 | 288.0 | 289.75 | 13114576 | 9177391 | 273.3 |
| POWERINDIA | 2026-02-09 | 21900.0 | 22550.0 | 21827.0 | 22511.0 | 269552 | 70140 | 19898.0 |
| PRECOT | 2026-02-09 | 468.1 | 528.35 | 468.1 | 522.0 | 92806 | 64249 | 418.0 |
| PSUBANK | 2026-02-09 | 900.31 | 916.95 | 900.31 | 915.2 | 33431 | 20079 | 914.72 |
| PTC | 2026-02-09 | 180.62 | 188.48 | 180.62 | 187.38 | 2058401 | 1228617 | 178.99 |
| PTL | 2026-02-09 | 42.69 | 43.49 | 42.4 | 42.96 | 366441 | 299978 | 40.39 |
| PVTBANKADD | 2026-02-09 | 29.6 | 29.7 | 29.27 | 29.45 | 34960 | 31252 | 29.4 |
| RAMCOCEM | 2026-02-09 | 1175.0 | 1214.5 | 1129.5 | 1204.9 | 386962 | 162362 | 1127.0 |
| RAMCOIND | 2026-02-09 | 317.95 | 330.0 | 314.85 | 327.7 | 84913 | 51061 | 327.35 |
| RAMRAT | 2026-02-09 | 323.75 | 332.2 | 312.0 | 323.15 | 1937656 | 297822 | 315.0 |
| REGENCERAM | 2026-02-09 | 43.8 | 50.4 | 43.8 | 49.67 | 9438 | 8085 | 49.43 |
| RISHABH | 2026-02-09 | 436.0 | 460.0 | 436.0 | 445.65 | 244269 | 125861 | 439.0 |
| RKFORGE | 2026-02-09 | 562.6 | 577.95 | 562.6 | 572.65 | 334173 | 156967 | 542.6 |
| RMDRIP | 2026-02-09 | 111.87 | 112.51 | 111.85 | 112.25 | 7587858 | 3262494 | 105.39 |
| RNBDENIMS | 2026-02-09 | 169.03 | 170.47 | 169.03 | 170.32 | 5162610 | 1671317 | 160.0 |
| ROSSTECH | 2026-02-09 | 757.4 | 761.8 | 738.4 | 754.9 | 99806 | 40591 | 690.0 |
| RPSGVENT | 2026-02-09 | 687.45 | 798.0 | 687.45 | 779.3 | 320040 | 97085 | 767.45 |
| RSWM | 2026-02-09 | 162.6 | 165.05 | 162.0 | 163.59 | 66217 | 40232 | 150.84 |
| RUBICON | 2026-02-09 | 785.0 | 808.45 | 782.65 | 787.15 | 175408 | 63327 | 697.05 |
| RUCHIRA | 2026-02-09 | 124.8 | 125.04 | 122.0 | 124.33 | 28472 | 21170 | 123.87 |
| SAKAR | 2026-02-09 | 445.25 | 504.7 | 444.7 | 496.55 | 384934 | 146050 | 439.0 |
| SANGINITA | 2026-02-09 | 10.82 | 12.73 | 10.82 | 12.58 | 413507 | 329234 | 12.5 |
| SBC | 2026-02-09 | 30.9 | 31.0 | 30.21 | 30.6 | 11368867 | 5436539 | 30.05 |
| SBCL | 2026-02-09 | 487.75 | 519.9 | 486.05 | 516.0 | 262473 | 121571 | 444.5 |
| SBILIQETF | 2026-02-09 | 1026.08 | 1026.1 | 1026.08 | 1026.08 | 5715 | 5298 | 1025.18 |
| SBIN | 2026-02-09 | 1120.0 | 1150.0 | 1100.5 | 1146.0 | 40852966 | 21865606 | 1082.5 |
| SCHAEFFLER | 2026-02-09 | 3886.0 | 4071.3 | 3833.5 | 3988.9 | 57354 | 34702 | 3925.0 |
| SCHNEIDER | 2026-02-09 | 771.95 | 782.75 | 761.15 | 768.8 | 234393 | 96199 | 725.0 |
| SCI | 2026-02-09 | 249.0 | 266.16 | 241.55 | 265.25 | 71773906 | 10912700 | 237.5 |
| SESHAPAPER | 2026-02-09 | 248.5 | 262.0 | 244.32 | 249.85 | 148670 | 80310 | 242.5 |
| SFL | 2026-02-09 | 600.0 | 615.0 | 586.8 | 609.05 | 247566 | 90665 | 607.7 |
| SGIL | 2026-02-09 | 550.15 | 557.1 | 521.0 | 550.15 | 24191 | 17623 | 533.95 |
| SGMART | 2026-02-09 | 369.0 | 418.9 | 365.15 | 405.3 | 1522487 | 930038 | 397.2 |
| SHARDACROP | 2026-02-09 | 1197.0 | 1233.0 | 1180.0 | 1202.7 | 473765 | 156718 | 1085.0 |
| SHILCTECH | 2026-02-09 | 3839.1 | 4136.8 | 3839.1 | 4073.4 | 44560 | 17358 | 3892.6001 |
| SHILPAMED | 2026-02-09 | 329.0 | 350.9 | 325.0 | 332.6 | 2635943 | 666067 | 324.55 |
| SHOPERSTOP | 2026-02-09 | 395.5 | 403.95 | 391.1 | 400.4 | 28521 | 19005 | 397.0 |
| SHRIRAMFIN | 2026-02-09 | 1005.0 | 1067.8 | 1003.4 | 1062.7 | 8667620 | 4934826 | 1029.3 |
| SHYAMMETL | 2026-02-09 | 857.95 | 899.9 | 856.2 | 890.7 | 342450 | 154848 | 872.9 |
| SIL | 2026-02-09 | 17.24 | 17.34 | 15.84 | 16.88 | 72958 | 51725 | 16.5 |
| SINDHUTRAD | 2026-02-09 | 25.59 | 26.4 | 25.56 | 26.02 | 2471092 | 1321651 | 21.95 |
| SNOWMAN | 2026-02-09 | 43.0 | 45.35 | 43.0 | 44.87 | 672563 | 339933 | 41.23 |
| SONACOMS | 2026-02-09 | 520.85 | 537.0 | 520.85 | 530.6 | 3699776 | 1456578 | 498.5 |
| SPAL | 2026-02-09 | 737.65 | 802.4 | 730.2 | 786.15 | 365057 | 119444 | 714.0 |
| SPORTKING | 2026-02-09 | 106.0 | 117.5 | 103.31 | 113.53 | 955065 | 480487 | 90.5 |
| SSWL | 2026-02-09 | 217.55 | 226.75 | 217.55 | 223.91 | 226581 | 124758 | 219.2 |
| STEELCAS | 2026-02-09 | 227.76 | 240.56 | 225.11 | 235.42 | 95171 | 54797 | 225.0 |
| STLTECH | 2026-02-09 | 134.64 | 144.0 | 134.64 | 142.89 | 10105807 | 3457796 | 108.6 |
| STYLEBAAZA | 2026-02-09 | 311.0 | 358.85 | 311.0 | 354.9 | 1926804 | 778196 | 344.95 |
| SUDEEPPHRM | 2026-02-09 | 659.0 | 666.9 | 638.0 | 659.95 | 228607 | 108385 | 645.0 |
| SUNDARMFIN | 2026-02-09 | 5500.0 | 5537.5 | 5420.0 | 5451.0 | 106144 | 66350 | 5392.0 |
| SUPERHOUSE | 2026-02-09 | 170.7 | 175.0 | 166.53 | 171.51 | 16523 | 8310 | 169.47 |
| SUPREMEIND | 2026-02-09 | 3702.0 | 3738.0 | 3648.5 | 3704.9 | 236674 | 156502 | 3655.1001 |
| SURAKSHA | 2026-02-09 | 285.0 | 292.85 | 284.9 | 287.4 | 15100 | 9313 | 281.65 |
| SYMPHONY | 2026-02-09 | 935.5 | 957.7 | 931.55 | 954.75 | 45895 | 23723 | 940.5 |
| SYRMA | 2026-02-09 | 873.0 | 895.0 | 866.8 | 872.15 | 1677905 | 672656 | 802.0 |
| TAINWALCHM | 2026-02-09 | 173.66 | 203.79 | 171.5 | 203.79 | 168420 | 56919 | 199.5 |
| TALBROAUTO | 2026-02-09 | 275.05 | 288.0 | 274.0 | 286.9 | 191461 | 79868 | 283.1 |
| TARAPUR | 2026-02-09 | 30.38 | 30.38 | 28.56 | 29.74 | 26031 | 18412 | 28.14 |
| TCI | 2026-02-09 | 1070.9 | 1115.0 | 1064.8 | 1110.6 | 40664 | 19737 | 1095.2 |
| TDPOWERSYS | 2026-02-09 | 795.25 | 814.55 | 790.0 | 799.5 | 649982 | 321614 | 767.95 |
| TENNIND | 2026-02-09 | 544.1 | 570.25 | 544.1 | 568.3 | 642506 | 334189 | 556.4 |
| TERASOFT | 2026-02-09 | 446.0 | 448.9 | 426.1 | 448.9 | 53208 | 35432 | 411.85 |
| TIJARIA | 2026-02-09 | 6.99 | 7.4 | 6.22 | 7.16 | 690189 | 341922 | 4.68 |
| TIMKEN | 2026-02-09 | 3238.0 | 3330.0 | 3228.0 | 3287.1 | 35339 | 19778 | 3105.0 |
| TMB | 2026-02-09 | 632.85 | 666.6 | 632.85 | 663.4 | 420427 | 225770 | 621.9 |
| TMPV | 2026-02-09 | 370.3 | 379.9 | 369.6 | 377.4 | 8800284 | 4165750 | 375.0 |
| TORNTPOWER | 2026-02-09 | 1440.0 | 1445.0 | 1409.2 | 1427.2 | 1044253 | 678650 | 1411.9 |
| TRUALT | 2026-02-09 | 434.05 | 443.0 | 427.0 | 435.7 | 342214 | 137819 | 417.45 |
| TTL | 2026-02-09 | 9.22 | 9.28 | 8.91 | 9.13 | 83446 | 58600 | 8.79 |
| UFBL | 2026-02-09 | 250.0 | 275.69 | 243.35 | 256.76 | 253883 | 144714 | 224.38 |
| ULTRACEMCO | 2026-02-09 | 12809.0 | 13071.0 | 12722.0 | 13048.0 | 235298 | 150330 | 12825.0 |
| UNIMECH | 2026-02-09 | 1029.6 | 1029.6 | 980.55 | 1013.8 | 146028 | 67882 | 948.1 |
| UNITEDTEA | 2026-02-09 | 490.0 | 498.0 | 487.0 | 491.25 | 4691 | 3375 | 489.95 |
| VAIBHAVGBL | 2026-02-09 | 237.52 | 266.0 | 235.01 | 258.99 | 6967598 | 910008 | 247.48 |
| VENTIVE | 2026-02-09 | 788.85 | 788.85 | 768.6 | 778.55 | 150776 | 98353 | 777.3 |
| VOLTAMP | 2026-02-09 | 8003.0 | 8289.0 | 7994.0 | 8143.0 | 47889 | 24618 | 7958.5 |
| VRLLOG | 2026-02-09 | 286.5 | 303.6 | 284.65 | 300.2 | 660472 | 335572 | 271.9 |
| VTL | 2026-02-09 | 487.7 | 511.75 | 487.7 | 507.05 | 701452 | 223392 | 468.0 |
| WAAREEENER | 2026-02-09 | 3107.1 | 3130.0 | 3095.0 | 3122.2 | 790531 | 313045 | 2994.3 |
| WANBURY | 2026-02-09 | 253.88 | 265.0 | 248.99 | 258.1 | 220692 | 115387 | 238.0 |
| WELCORP | 2026-02-09 | 837.45 | 837.85 | 823.0 | 831.55 | 230781 | 105950 | 817.8 |
| WELSPUNLIV | 2026-02-09 | 144.0 | 148.28 | 144.0 | 145.11 | 5446797 | 2178642 | 134.33 |
| WSTCSTPAPR | 2026-02-09 | 441.95 | 441.95 | 431.0 | 440.25 | 50024 | 34722 | 424.5 |
| ZEEMEDIA | 2026-02-09 | 8.27 | 9.45 | 8.18 | 9.28 | 8846250 | 3569696 | 9.17 |
| ZODIACLOTH | 2026-02-09 | 85.05 | 90.0 | 85.05 | 88.32 | 8893 | 6319 | 87.7 |