| SYMBOL | DATE | OPEN | HIGH | LOW | CLOSE | VOLUME | DELIVER_VOLUME | PREVIOUS_WEEK_HIGH |
|---|---|---|---|---|---|---|---|---|
| 20MICRONS | 2026-02-09 | 172.6 | 187.05 | 172.6 | 183.87 | 284350 | 127205 | 178.8 |
| 3MINDIA | 2026-02-09 | 35355.0 | 37740.0 | 35200.0 | 36485.0 | 7114 | 3605 | 36150.0 |
| 63MOONS | 2026-02-09 | 634.0 | 727.75 | 633.95 | 709.85 | 1075259 | 493395 | 665.3 |
| AAREYDRUGS | 2026-02-09 | 67.18 | 70.5 | 67.0 | 69.73 | 97540 | 60312 | 67.7 |
| AARTIIND | 2026-02-09 | 448.9 | 471.9 | 443.15 | 470.4 | 3345576 | 1645018 | 456.4 |
| ABFRL | 2026-02-09 | 69.49 | 75.05 | 68.22 | 74.27 | 15609658 | 6035712 | 71.2 |
| ABREL | 2026-02-09 | 1352.0 | 1457.4 | 1349.1 | 1426.6 | 418895 | 146825 | 1382.7 |
| ACC | 2026-02-09 | 1671.9 | 1709.8 | 1671.9 | 1706.1 | 131395 | 66278 | 1694.0 |
| ADANIENSOL | 2026-02-09 | 1023.8 | 1040.0 | 1023.3 | 1032.5 | 1002729 | 465278 | 1025.95 |
| ADANIENT | 2026-02-09 | 2250.0 | 2288.0 | 2240.0 | 2250.1 | 1650899 | 634947 | 2246.0 |
| ADANIGREEN | 2026-02-09 | 985.0 | 996.25 | 976.45 | 982.65 | 1645440 | 365936 | 974.95 |
| ADVAIT | 2026-02-09 | 1650.0 | 1773.1 | 1649.0 | 1707.9 | 65324 | 28285 | 1685.0 |
| AEGISLOG | 2026-02-09 | 690.75 | 726.3 | 690.75 | 723.5 | 458147 | 193057 | 722.0 |
| AEQUS | 2026-02-09 | 148.69 | 148.75 | 143.15 | 144.22 | 2406987 | 805418 | 142.9 |
| AEROFLEX | 2026-02-09 | 190.41 | 204.47 | 187.1 | 196.65 | 2569435 | 964300 | 193.79 |
| AFFORDABLE | 2026-02-09 | 189.7 | 208.8 | 189.7 | 203.38 | 66923 | 38144 | 201.0 |
| AFSL | 2026-02-09 | 202.0 | 220.0 | 202.0 | 213.23 | 21453 | 12019 | 207.0 |
| AHLADA | 2026-02-09 | 50.49 | 53.0 | 50.03 | 51.95 | 12999 | 8934 | 51.44 |
| AKUMS | 2026-02-09 | 447.9 | 470.45 | 447.9 | 467.2 | 238644 | 114982 | 455.0 |
| AKZOINDIA | 2026-02-09 | 2918.6 | 2988.9 | 2890.0 | 2975.5 | 28351 | 11451 | 2940.0 |
| ALEMBICLTD | 2026-02-09 | 97.57 | 99.89 | 97.57 | 98.89 | 300939 | 174116 | 97.61 |
| ALICON | 2026-02-09 | 712.8 | 815.9 | 707.65 | 790.5 | 19920 | 10796 | 780.6 |
| ALKEM | 2026-02-09 | 5699.5 | 5800.0 | 5670.0 | 5750.5 | 227955 | 163112 | 5747.0 |
| ALPA | 2026-02-09 | 71.35 | 75.48 | 71.11 | 74.57 | 11673 | 8504 | 71.8 |
| ALPHAETF | 2026-02-09 | 25.58 | 25.82 | 25.14 | 25.48 | 791490 | 451249 | 25.09 |
| ALPL30IETF | 2026-02-09 | 27.8 | 27.93 | 27.66 | 27.91 | 261312 | 134692 | 27.81 |
| AMAGI | 2026-02-09 | 378.95 | 389.9 | 377.05 | 386.8 | 477915 | 300852 | 385.8 |
| AMBER | 2026-02-09 | 6706.5 | 7064.5 | 6664.5 | 7048.0 | 549369 | 174091 | 6665.5 |
| AMBUJACEM | 2026-02-09 | 533.85 | 544.85 | 530.35 | 542.45 | 1236310 | 558390 | 540.5 |
| AMDIND | 2026-02-09 | 46.0 | 46.0 | 43.1 | 45.6 | 20157 | 14212 | 44.7 |
| ANDHRAPAP | 2026-02-09 | 65.8 | 69.19 | 65.5 | 68.22 | 719229 | 660924 | 67.75 |
| ANGELONE | 2026-02-09 | 2652.0 | 2724.6 | 2649.9 | 2715.5 | 704225 | 187423 | 2695.0 |
| ANTHEM | 2026-02-09 | 653.9 | 680.0 | 650.6 | 674.9 | 312444 | 178755 | 656.6 |
| AONELIQUID | 2026-02-09 | 1046.25 | 1046.25 | 1046.23 | 1046.24 | 40390 | 35845 | 1046.13 |
| APLAPOLLO | 2026-02-09 | 2220.0 | 2244.2 | 2204.0 | 2234.6 | 974447 | 639224 | 2207.1 |
| APOLLOHOSP | 2026-02-09 | 7199.0 | 7280.0 | 7163.5 | 7211.0 | 412161 | 240175 | 7176.5 |
| APOLLOPIPE | 2026-02-09 | 315.95 | 353.2 | 315.5 | 332.35 | 2700279 | 289513 | 318.5 |
| APTECHT | 2026-02-09 | 82.0 | 87.0 | 82.0 | 86.42 | 259017 | 159032 | 84.5 |
| ARE&M | 2026-02-09 | 866.95 | 900.0 | 865.55 | 897.25 | 316890 | 148225 | 894.0 |
| ARVSMART | 2026-02-09 | 593.6 | 611.0 | 587.0 | 609.2 | 38355 | 24396 | 599.0 |
| ASHIANA | 2026-02-09 | 297.2 | 309.0 | 297.2 | 305.85 | 93687 | 25672 | 305.0 |
| ASHOKA | 2026-02-09 | 156.54 | 165.88 | 155.07 | 163.97 | 1649575 | 605649 | 159.03 |
| ASHOKLEY | 2026-02-09 | 202.8 | 206.38 | 200.79 | 205.8 | 9662823 | 5277560 | 205.19 |
| ASPINWALL | 2026-02-09 | 230.0 | 239.0 | 223.01 | 226.7 | 12927 | 7530 | 221.89 |
| ATHERENERG | 2026-02-09 | 706.95 | 729.0 | 702.15 | 726.05 | 1038049 | 304942 | 718.0 |
| ATLANTAELE | 2026-02-09 | 830.0 | 883.75 | 830.0 | 875.1 | 123190 | 63665 | 850.0 |
| ATULAUTO | 2026-02-09 | 481.15 | 505.0 | 477.6 | 485.05 | 3411805 | 459306 | 448.0 |
| AUTOIND | 2026-02-09 | 80.4 | 82.4 | 77.55 | 81.1 | 171589 | 104768 | 80.0 |
| AXISBNKETF | 2026-02-09 | 621.52 | 624.25 | 621.52 | 622.87 | 2362 | 1894 | 621.48 |
| AZAD | 2026-02-09 | 1540.0 | 1588.5 | 1535.0 | 1566.4 | 265774 | 120147 | 1555.4 |
| BAJAJCON | 2026-02-09 | 365.0 | 382.0 | 363.7 | 380.15 | 1712628 | 736366 | 370.0 |
| BAJAJHCARE | 2026-02-09 | 376.95 | 383.0 | 374.3 | 381.35 | 75506 | 38054 | 377.7 |
| BAJAJHIND | 2026-02-09 | 16.34 | 17.25 | 16.27 | 17.14 | 7335911 | 3296016 | 16.91 |
| BALAJEE | 2026-02-09 | 32.61 | 34.88 | 32.61 | 34.53 | 232892 | 202305 | 34.13 |
| BALRAMCHIN | 2026-02-09 | 445.05 | 458.0 | 443.85 | 453.45 | 389255 | 215904 | 448.45 |
| BALUFORGE | 2026-02-09 | 462.4 | 486.8 | 453.05 | 486.35 | 1992633 | 705969 | 454.0 |
| BANDHANBNK | 2026-02-09 | 159.5 | 162.75 | 159.5 | 162.07 | 8680788 | 4523866 | 159.48 |
| BANKINDIA | 2026-02-09 | 166.0 | 170.5 | 165.69 | 168.41 | 14437299 | 6033835 | 164.87 |
| BANKPSU | 2026-02-09 | 92.1 | 92.35 | 91.5 | 92.08 | 65572 | 52769 | 91.44 |
| BASF | 2026-02-09 | 3665.0 | 3943.5 | 3653.2 | 3925.7 | 47756 | 17965 | 3820.0 |
| BAYERCROP | 2026-02-09 | 4489.0 | 4651.6 | 4481.0 | 4637.0 | 36170 | 17149 | 4517.0 |
| BBOX | 2026-02-09 | 533.45 | 576.0 | 526.65 | 571.15 | 836169 | 362037 | 546.25 |
| BCLIND | 2026-02-09 | 28.49 | 31.54 | 28.04 | 30.85 | 3135180 | 949520 | 29.0 |
| BCONCEPTS | 2026-02-09 | 293.0 | 320.0 | 289.55 | 309.75 | 8832 | 5269 | 308.0 |
| BEARDSELL | 2026-02-09 | 29.79 | 29.79 | 27.56 | 29.44 | 25938 | 15449 | 28.99 |
| BEPL | 2026-02-09 | 85.61 | 87.39 | 85.61 | 87.07 | 272389 | 178304 | 86.8 |
| BHAGCHEM | 2026-02-09 | 227.61 | 237.11 | 223.16 | 233.37 | 54129 | 28115 | 229.95 |
| BHANDARI | 2026-02-09 | 4.17 | 4.3 | 4.05 | 4.21 | 407028 | 338125 | 4.2 |
| BHARATGEAR | 2026-02-09 | 120.1 | 123.36 | 118.59 | 121.03 | 66417 | 37364 | 120.9 |
| BHARATWIRE | 2026-02-09 | 171.01 | 178.98 | 170.5 | 176.51 | 216802 | 147870 | 174.0 |
| BHARTIHEXA | 2026-02-09 | 1711.0 | 1743.3 | 1678.0 | 1734.9 | 148853 | 53149 | 1729.0 |
| BHEL | 2026-02-09 | 267.6 | 275.55 | 267.6 | 274.65 | 5685381 | 2030530 | 274.0 |
| BIKAJI | 2026-02-09 | 651.0 | 673.9 | 649.75 | 670.75 | 109214 | 54086 | 670.0 |
| BIL | 2026-02-09 | 935.0 | 975.0 | 890.25 | 953.1 | 19112 | 16496 | 948.0 |
| BIRLACABLE | 2026-02-09 | 132.51 | 159.85 | 132.51 | 154.7 | 181418 | 113418 | 137.9 |
| BIRLANU | 2026-02-09 | 1700.0 | 1732.8 | 1650.0 | 1713.4 | 8965 | 4628 | 1700.0 |
| BLISSGVS | 2026-02-09 | 183.5 | 205.8 | 183.5 | 203.6 | 9078679 | 2458060 | 188.8 |
| BLKASHYAP | 2026-02-09 | 54.5 | 57.75 | 54.5 | 57.22 | 983488 | 650680 | 55.09 |
| BLUEJET | 2026-02-09 | 420.5 | 446.95 | 413.85 | 440.25 | 792674 | 256781 | 439.8 |
| BLUESTARCO | 2026-02-09 | 1889.3 | 1946.5 | 1889.3 | 1937.0 | 1382090 | 887203 | 1920.3 |
| BMWVENTLTD | 2026-02-09 | 60.48 | 62.73 | 60.11 | 62.05 | 499671 | 293028 | 60.6 |
| BOSCH-HCIL | 2026-02-09 | 1329.0 | 1451.5 | 1316.1 | 1420.5 | 38785 | 24438 | 1369.4 |
| BRIGADE | 2026-02-09 | 767.9 | 811.5 | 767.9 | 807.3 | 351326 | 128976 | 799.9 |
| BROOKS | 2026-02-09 | 62.99 | 73.11 | 61.98 | 69.23 | 688588 | 206811 | 62.99 |
| BSE | 2026-02-09 | 2918.0 | 2997.7 | 2916.0 | 2985.1 | 5461587 | 1994945 | 2929.2 |
| BUILDPRO | 2026-02-09 | 842.45 | 862.0 | 820.3 | 848.65 | 66341 | 42787 | 840.0 |
| CARBORUNIV | 2026-02-09 | 774.6 | 833.75 | 774.6 | 830.0 | 453909 | 244509 | 810.05 |
| CARRARO | 2026-02-09 | 547.15 | 577.7 | 547.15 | 573.9 | 359404 | 279940 | 553.45 |
| CASHIETF | 2026-02-09 | 1049.3 | 1049.3 | 1048.87 | 1048.93 | 833100 | 550433 | 1048.84 |
| CCAVENUE | 2026-02-09 | 16.92 | 18.24 | 16.83 | 17.97 | 15460717 | 7842864 | 17.88 |
| CDSL | 2026-02-09 | 1349.3 | 1377.4 | 1342.2 | 1374.3 | 1639681 | 610856 | 1372.0 |
| CEATLTD | 2026-02-09 | 3975.0 | 4039.9 | 3928.0 | 4015.6 | 289391 | 102213 | 3978.0 |
| CENTRUM | 2026-02-09 | 25.7 | 26.68 | 25.7 | 26.42 | 145360 | 99470 | 25.99 |
| CERA | 2026-02-09 | 5167.1 | 5304.4 | 5137.0 | 5275.6 | 13503 | 6304 | 5250.0 |
| CEWATER | 2026-02-09 | 402.95 | 442.0 | 402.95 | 437.55 | 73642 | 40607 | 424.5 |
| CGPOWER | 2026-02-09 | 679.7 | 695.7 | 678.25 | 690.35 | 2569205 | 1294461 | 676.0 |
| CHEMICAL | 2026-02-09 | 28.55 | 29.34 | 28.49 | 29.04 | 267702 | 196192 | 28.89 |
| CHEMPLASTS | 2026-02-09 | 244.7 | 287.25 | 244.7 | 282.75 | 643382 | 452136 | 270.0 |
| CHENNPETRO | 2026-02-09 | 913.4 | 930.0 | 905.0 | 921.6 | 974589 | 401585 | 918.0 |
| CHOLAFIN | 2026-02-09 | 1760.0 | 1776.7 | 1750.3 | 1770.2 | 1602785 | 994257 | 1748.0 |
| CLSEL | 2026-02-09 | 268.55 | 277.0 | 268.55 | 276.12 | 77328 | 36379 | 271.0 |
| COFFEEDAY | 2026-02-09 | 30.1 | 32.5 | 30.1 | 32.09 | 1250423 | 469938 | 31.72 |
| CONFIPET | 2026-02-09 | 31.25 | 33.79 | 31.25 | 33.57 | 883461 | 435579 | 33.44 |
| CONSOFINVT | 2026-02-09 | 216.0 | 229.9 | 215.01 | 225.25 | 117399 | 88670 | 224.99 |
| CONSUMIETF | 2026-02-09 | 122.0 | 122.9 | 121.73 | 122.63 | 21711 | 12137 | 122.03 |
| CORONA | 2026-02-09 | 1550.0 | 1644.0 | 1529.7 | 1635.5 | 106032 | 36984 | 1560.0 |
| CROMPTON | 2026-02-09 | 245.06 | 263.8 | 243.05 | 262.92 | 8983263 | 2698352 | 247.84 |
| CUMMINSIND | 2026-02-09 | 4371.8 | 4439.5 | 4368.4 | 4427.5 | 531637 | 315043 | 4418.0 |
| CYBERTECH | 2026-02-09 | 134.36 | 139.7 | 134.0 | 137.01 | 37439 | 20010 | 137.0 |
| DABUR | 2026-02-09 | 510.5 | 516.0 | 507.55 | 514.4 | 1265939 | 767288 | 510.0 |
| DALBHARAT | 2026-02-09 | 2118.3 | 2210.0 | 2111.9 | 2195.7 | 175023 | 86287 | 2169.7 |
| DALMIASUG | 2026-02-09 | 290.6 | 305.45 | 290.6 | 303.8 | 116404 | 68525 | 302.35 |
| DATAMATICS | 2026-02-09 | 789.0 | 809.9 | 782.0 | 801.25 | 94217 | 51512 | 788.85 |
| DATAPATTNS | 2026-02-09 | 2738.0 | 2816.0 | 2700.5 | 2805.1 | 841233 | 187611 | 2758.9 |
| DCW | 2026-02-09 | 48.94 | 52.95 | 48.56 | 52.58 | 1863836 | 654815 | 50.18 |
| DECCANCE | 2026-02-09 | 679.05 | 756.0 | 677.8 | 726.7 | 99348 | 47700 | 685.0 |
| DEEPAKFERT | 2026-02-09 | 997.4 | 1090.0 | 990.7 | 1078.6 | 984276 | 223689 | 1054.7 |
| DELTACORP | 2026-02-09 | 65.99 | 68.39 | 65.56 | 68.24 | 1591303 | 919990 | 65.98 |
| DENTA | 2026-02-09 | 267.4 | 303.95 | 264.9 | 294.8 | 829721 | 165538 | 278.55 |
| DHARMAJ | 2026-02-09 | 242.0 | 260.0 | 240.7 | 256.37 | 46315 | 25542 | 249.9 |
| DIXON | 2026-02-09 | 11655.0 | 11845.0 | 11550.0 | 11757.0 | 485574 | 123201 | 11713.0 |
| DMCC | 2026-02-09 | 225.8 | 239.9 | 224.74 | 237.77 | 18326 | 13195 | 232.0 |
| DRREDDY | 2026-02-09 | 1260.0 | 1278.8 | 1243.5 | 1275.5 | 2111316 | 1329956 | 1265.9 |
| DWARKESH | 2026-02-09 | 35.0 | 36.34 | 34.81 | 36.14 | 568982 | 331716 | 35.24 |
| DYCL | 2026-02-09 | 300.0 | 324.0 | 297.65 | 322.05 | 253231 | 126589 | 318.0 |
| DYNAMATECH | 2026-02-09 | 8919.5 | 9499.5 | 8880.0 | 9374.0 | 101622 | 25852 | 9042.0 |
| E2E | 2026-02-09 | 2560.0 | 2682.0 | 2550.0 | 2634.4 | 178763 | 58925 | 2632.8 |
| EBGNG | 2026-02-09 | 353.2 | 353.2 | 326.9 | 339.45 | 1334818 | 581817 | 321.1 |
| EDELWEISS | 2026-02-09 | 106.5 | 112.0 | 105.86 | 111.26 | 4653137 | 2501376 | 110.0 |
| EIDPARRY | 2026-02-09 | 885.0 | 931.1 | 882.4 | 929.45 | 174366 | 79707 | 923.95 |
| EKC | 2026-02-09 | 119.0 | 128.0 | 118.9 | 126.83 | 1223583 | 447653 | 119.0 |
| ELECON | 2026-02-09 | 444.85 | 491.0 | 444.0 | 480.05 | 2408017 | 504434 | 458.9 |
| ELGIEQUIP | 2026-02-09 | 496.5 | 506.05 | 490.0 | 498.6 | 801216 | 442623 | 496.7 |
| ELLEN | 2026-02-09 | 257.0 | 280.2 | 255.65 | 276.35 | 330501 | 179482 | 268.0 |
| EMIL | 2026-02-09 | 92.99 | 109.04 | 92.64 | 106.37 | 17600884 | 1761798 | 97.99 |
| ENGINERSIN | 2026-02-09 | 172.8 | 181.9 | 172.5 | 180.82 | 3548811 | 1597395 | 178.98 |
| EPACK | 2026-02-09 | 248.49 | 262.0 | 246.39 | 259.8 | 652640 | 258272 | 252.9 |
| EPL | 2026-02-09 | 214.2 | 223.0 | 214.0 | 219.35 | 978631 | 543170 | 216.4 |
| EQUAL200 | 2026-02-09 | 13.41 | 13.51 | 13.38 | 13.49 | 22840 | 16885 | 13.37 |
| EQUAL50 | 2026-02-09 | 335.64 | 338.14 | 335.64 | 338.1 | 523 | 521 | 336.05 |
| ERIS | 2026-02-09 | 1431.0 | 1478.9 | 1427.3 | 1472.7 | 29946 | 17437 | 1456.1 |
| ESSARSHPNG | 2026-02-09 | 27.19 | 30.5 | 26.86 | 29.47 | 682456 | 493771 | 28.5 |
| EXCELSOFT | 2026-02-09 | 75.72 | 82.15 | 73.5 | 81.32 | 4698620 | 1254903 | 76.9 |
| EXICOM | 2026-02-09 | 99.9 | 102.95 | 98.2 | 102.45 | 349014 | 154643 | 101.85 |
| FAZE3Q | 2026-02-09 | 532.5 | 569.55 | 532.5 | 562.45 | 316569 | 113534 | 540.4 |
| FIBERWEB | 2026-02-09 | 41.79 | 46.4 | 41.79 | 45.31 | 309422 | 215605 | 44.3 |
| FILATEX | 2026-02-09 | 50.0 | 52.78 | 49.72 | 52.16 | 3698035 | 1624084 | 50.89 |
| FINCABLES | 2026-02-09 | 787.0 | 795.0 | 770.0 | 792.65 | 291355 | 141343 | 774.5 |
| FINIETF | 2026-02-09 | 32.41 | 32.8 | 32.26 | 32.62 | 368802 | 262783 | 32.59 |
| FISCHER | 2026-02-09 | 45.4 | 46.27 | 44.58 | 45.68 | 1721369 | 998469 | 44.14 |
| FLUOROCHEM | 2026-02-09 | 3428.0 | 3542.0 | 3406.9 | 3513.2 | 65878 | 40534 | 3430.0 |
| FMGOETZE | 2026-02-09 | 432.7 | 466.0 | 432.7 | 461.7 | 181709 | 130061 | 448.8 |
| FOODSIN | 2026-02-09 | 70.5 | 77.45 | 70.25 | 73.05 | 392777 | 212313 | 71.8 |
| FORCEMOT | 2026-02-09 | 21650.0 | 22450.0 | 21527.0 | 22361.0 | 131695 | 33754 | 22200.0 |
| FORTIS | 2026-02-09 | 859.0 | 895.05 | 853.2 | 891.3 | 1297869 | 539710 | 872.45 |
| GANDHAR | 2026-02-09 | 150.0 | 159.8 | 149.09 | 156.2 | 550067 | 224864 | 154.1 |
| GANDHITUBE | 2026-02-09 | 747.8 | 811.4 | 731.05 | 799.65 | 10235 | 7083 | 765.0 |
| GANECOS | 2026-02-09 | 694.0 | 821.6 | 694.0 | 821.6 | 2392350 | 338061 | 727.0 |
| GANESHBE | 2026-02-09 | 75.97 | 81.45 | 74.91 | 80.46 | 208352 | 128917 | 76.0 |
| GARUDA | 2026-02-09 | 171.72 | 183.0 | 169.48 | 179.34 | 1671458 | 391244 | 177.9 |
| GATEWAY | 2026-02-09 | 62.87 | 64.5 | 62.0 | 63.93 | 3059344 | 1830787 | 63.0 |
| GAYAHWS | 2026-02-09 | 2.28 | 2.39 | 2.28 | 2.39 | 243609 | 224664 | 2.28 |
| GESHIP | 2026-02-09 | 1292.1 | 1325.0 | 1290.0 | 1313.2 | 648107 | 294834 | 1292.0 |
| GICRE | 2026-02-09 | 373.05 | 388.3 | 373.05 | 384.0 | 919655 | 483209 | 383.9 |
| GIPCL | 2026-02-09 | 145.89 | 154.0 | 145.81 | 150.68 | 313046 | 200975 | 148.77 |
| GLAXO | 2026-02-09 | 2489.0 | 2540.0 | 2475.0 | 2516.2 | 104890 | 56163 | 2489.0 |
| GODREJAGRO | 2026-02-09 | 563.55 | 584.7 | 555.85 | 582.25 | 337193 | 117670 | 580.5 |
| GODREJCP | 2026-02-09 | 1182.6 | 1200.2 | 1169.6 | 1197.7 | 2516858 | 850566 | 1187.1 |
| GODREJIND | 2026-02-09 | 994.05 | 1045.0 | 994.05 | 1040.9 | 107430 | 67578 | 1039.0 |
| GODREJPROP | 2026-02-09 | 1721.0 | 1821.4 | 1715.3 | 1801.4 | 3904447 | 1656564 | 1743.1 |
| GOKULAGRO | 2026-02-09 | 161.17 | 177.0 | 161.17 | 175.36 | 956669 | 373286 | 170.0 |
| GOLDIAM | 2026-02-09 | 389.0 | 428.75 | 385.0 | 407.25 | 8477375 | 1555215 | 369.0 |
| GPPL | 2026-02-09 | 176.8 | 180.97 | 174.71 | 180.14 | 1727199 | 933838 | 177.3 |
| GRASIM | 2026-02-09 | 2859.9 | 2939.8 | 2846.5 | 2926.3 | 681768 | 345846 | 2879.0 |
| GREENPLY | 2026-02-09 | 231.79 | 248.49 | 229.31 | 242.87 | 401555 | 162455 | 239.71 |
| GRINFRA | 2026-02-09 | 1004.25 | 1036.95 | 1004.25 | 1019.85 | 75973 | 40821 | 1015.6 |
| GSPL | 2026-02-09 | 308.5 | 314.0 | 307.15 | 311.85 | 730350 | 449571 | 307.8 |
| GUJTHEM | 2026-02-09 | 325.0 | 339.5 | 323.9 | 336.05 | 57041 | 33781 | 335.65 |
| GULFOILLUB | 2026-02-09 | 1119.7 | 1170.4 | 1118.6 | 1166.3 | 31455 | 19845 | 1158.9 |
| GULPOLY | 2026-02-09 | 131.38 | 142.91 | 129.1 | 141.11 | 233874 | 143612 | 133.54 |
| GVPIL | 2026-02-09 | 332.65 | 353.2 | 332.65 | 348.45 | 262485 | 129749 | 346.0 |
| HATHWAY | 2026-02-09 | 11.22 | 11.89 | 11.19 | 11.8 | 3194582 | 1556325 | 11.35 |
| HATSUN | 2026-02-09 | 920.0 | 942.25 | 917.0 | 936.3 | 27543 | 14642 | 919.7 |
| HAVELLS | 2026-02-09 | 1358.0 | 1380.8 | 1346.0 | 1371.9 | 482069 | 210508 | 1358.9 |
| HCL-INSYS | 2026-02-09 | 13.0 | 13.64 | 12.76 | 13.41 | 612212 | 409667 | 13.28 |
| HDFCLIQUID | 2026-02-09 | 1047.61 | 1047.65 | 1047.61 | 1047.65 | 1665 | 1310 | 1047.53 |
| HDFCMOMENT | 2026-02-09 | 31.37 | 31.66 | 31.13 | 31.64 | 193188 | 157399 | 31.32 |
| HDFCPSUBK | 2026-02-09 | 90.94 | 92.87 | 90.55 | 92.6 | 68642 | 43478 | 90.9 |
| HGINFRA | 2026-02-09 | 650.05 | 704.35 | 647.35 | 696.9 | 250595 | 90123 | 675.85 |
| HGM | 2026-02-09 | 63.0 | 63.1 | 60.31 | 62.96 | 5358 | 3574 | 62.9 |
| HGS | 2026-02-09 | 411.45 | 427.0 | 409.9 | 424.8 | 22149 | 13732 | 418.0 |
| HINDUNILVR | 2026-02-09 | 2425.0 | 2439.0 | 2402.0 | 2435.0 | 958484 | 529906 | 2429.0 |
| HITECH | 2026-02-09 | 80.9 | 86.2 | 79.11 | 85.11 | 1461898 | 622640 | 83.4 |
| HLEGLAS | 2026-02-09 | 375.0 | 398.4 | 375.0 | 395.05 | 108105 | 49875 | 394.0 |
| HNDFDS | 2026-02-09 | 488.05 | 521.0 | 483.0 | 509.7 | 58340 | 28326 | 497.95 |
| HONASA | 2026-02-09 | 290.85 | 295.0 | 286.0 | 293.15 | 419420 | 194394 | 287.4 |
| HONDAPOWER | 2026-02-09 | 2210.0 | 2304.0 | 2205.1 | 2261.2 | 6493 | 3317 | 2248.4 |
| HPL | 2026-02-09 | 316.95 | 353.0 | 316.95 | 345.8 | 933006 | 235193 | 334.3 |
| HUBTOWN | 2026-02-09 | 222.0 | 254.0 | 219.31 | 240.98 | 3177151 | 952673 | 227.5 |
| ICICIB22 | 2026-02-09 | 126.4 | 126.4 | 121.5 | 123.97 | 628778 | 431799 | 123.69 |
| IDEA | 2026-02-09 | 11.3 | 11.66 | 11.23 | 11.58 | 631894548 | 196015610 | 11.55 |
| IFBIND | 2026-02-09 | 1194.8 | 1253.7 | 1171.2 | 1208.4 | 97640 | 32160 | 1189.7 |
| IFCI | 2026-02-09 | 61.63 | 68.13 | 60.81 | 64.61 | 211127603 | 29708576 | 61.25 |
| IGPL | 2026-02-09 | 355.0 | 367.8 | 353.6 | 365.55 | 39719 | 13037 | 364.0 |
| IKIO | 2026-02-09 | 151.7 | 160.0 | 151.26 | 158.73 | 172781 | 78731 | 158.07 |
| IMFA | 2026-02-09 | 1325.0 | 1460.0 | 1306.6 | 1451.5 | 526516 | 202879 | 1385.0 |
| INDHOTEL | 2026-02-09 | 684.35 | 698.8 | 682.95 | 695.0 | 1133059 | 574046 | 693.9 |
| INDIAGLYCO | 2026-02-09 | 898.0 | 975.0 | 891.15 | 964.75 | 200220 | 89473 | 910.5 |
| INDIANB | 2026-02-09 | 881.0 | 910.6 | 881.0 | 902.5 | 2416660 | 965198 | 892.1 |
| INDIANCARD | 2026-02-09 | 229.11 | 243.0 | 229.11 | 242.08 | 4345 | 3380 | 241.09 |
| INDNIPPON | 2026-02-09 | 768.25 | 787.9 | 768.25 | 778.5 | 11041 | 5715 | 775.75 |
| INDOSTAR | 2026-02-09 | 217.0 | 234.99 | 209.23 | 230.08 | 304046 | 72961 | 226.8 |
| INDSWFTLAB | 2026-02-09 | 132.49 | 139.9 | 132.49 | 138.79 | 1575312 | 455489 | 137.45 |
| INDUSTOWER | 2026-02-09 | 446.5 | 457.15 | 443.75 | 456.15 | 6772155 | 3472360 | 450.0 |
| INFRABEES | 2026-02-09 | 986.88 | 991.99 | 984.2 | 990.06 | 28866 | 19422 | 986.79 |
| INFRAIETF | 2026-02-09 | 98.2 | 98.76 | 98.15 | 98.58 | 155604 | 100416 | 98.52 |
| INNOVANA | 2026-02-09 | 390.0 | 419.75 | 349.95 | 391.15 | 22078 | 8337 | 388.0 |
| INOXWIND | 2026-02-09 | 106.45 | 112.2 | 106.45 | 111.07 | 11982728 | 4165963 | 110.89 |
| IOLCP | 2026-02-09 | 76.4 | 78.8 | 75.9 | 78.18 | 1037378 | 534015 | 77.59 |
| IONEXCHANG | 2026-02-09 | 380.6 | 384.7 | 373.6 | 382.65 | 165571 | 85689 | 382.15 |
| IPL | 2026-02-09 | 168.98 | 176.0 | 168.98 | 175.1 | 219001 | 120634 | 169.8 |
| IRB | 2026-02-09 | 43.85 | 44.33 | 43.51 | 44.17 | 12164520 | 6380809 | 43.3 |
| IRISDOREME | 2026-02-09 | 34.01 | 37.35 | 33.51 | 36.68 | 567303 | 234013 | 35.2 |
| JAICORPLTD | 2026-02-09 | 113.5 | 123.72 | 112.71 | 120.77 | 1590047 | 351788 | 120.0 |
| JAIPURKURT | 2026-02-09 | 39.0 | 42.0 | 38.66 | 41.13 | 247919 | 148111 | 39.0 |
| JAMNAAUTO | 2026-02-09 | 128.5 | 136.0 | 128.5 | 135.14 | 4168600 | 1806241 | 133.43 |
| JAYBARMARU | 2026-02-09 | 92.0 | 101.22 | 90.52 | 101.22 | 3165336 | 999690 | 92.46 |
| JAYNECOIND | 2026-02-09 | 77.0 | 78.5 | 75.05 | 77.49 | 3324038 | 1482495 | 77.0 |
| JGCHEM | 2026-02-09 | 335.0 | 368.7 | 335.0 | 364.75 | 199719 | 121823 | 341.95 |
| JKCEMENT | 2026-02-09 | 5795.0 | 5973.5 | 5715.5 | 5960.5 | 78311 | 40331 | 5776.0 |
| JKIL | 2026-02-09 | 571.3 | 600.6 | 559.55 | 595.15 | 303588 | 201178 | 586.9 |
| JKTYRE | 2026-02-09 | 550.0 | 582.6 | 538.05 | 555.85 | 6695807 | 1547001 | 555.5 |
| JNKINDIA | 2026-02-09 | 243.34 | 255.62 | 240.0 | 253.45 | 244828 | 134104 | 246.33 |
| JSFB | 2026-02-09 | 346.0 | 405.0 | 346.0 | 401.75 | 5098531 | 1662845 | 365.1 |
| JSLL | 2026-02-09 | 780.0 | 809.0 | 730.05 | 740.45 | 3277376 | 935905 | 733.5 |
| JSWENERGY | 2026-02-09 | 474.0 | 480.9 | 469.55 | 480.1 | 2276852 | 1348988 | 475.0 |
| JSWSTEEL | 2026-02-09 | 1248.5 | 1254.7 | 1235.1 | 1245.0 | 1503210 | 721369 | 1244.7 |
| JTEKTINDIA | 2026-02-09 | 146.45 | 149.82 | 145.51 | 148.76 | 75225 | 38631 | 147.73 |
| JUBLFOOD | 2026-02-09 | 544.25 | 550.95 | 544.05 | 548.35 | 788188 | 266770 | 547.5 |
| JUSTDIAL | 2026-02-09 | 672.2 | 713.4 | 672.2 | 697.25 | 176697 | 55092 | 693.1 |
| JYOTICNC | 2026-02-09 | 834.45 | 866.85 | 832.95 | 861.15 | 366894 | 147562 | 849.05 |
| KAJARIACER | 2026-02-09 | 945.1 | 965.0 | 930.0 | 955.15 | 141705 | 72386 | 943.85 |
| KALAMANDIR | 2026-02-09 | 118.5 | 120.4 | 116.11 | 119.51 | 601413 | 289449 | 119.3 |
| KALYANKJIL | 2026-02-09 | 405.0 | 442.95 | 395.2 | 437.35 | 73673179 | 8596701 | 394.05 |
| KAMDHENU | 2026-02-09 | 22.3 | 23.05 | 22.14 | 22.85 | 1108283 | 465730 | 22.66 |
| KARURVYSYA | 2026-02-09 | 321.0 | 327.9 | 317.45 | 326.55 | 3554844 | 2073362 | 323.0 |
| KAYNES | 2026-02-09 | 3765.0 | 3969.3 | 3757.8 | 3943.7 | 3687383 | 669519 | 3803.0 |
| KCP | 2026-02-09 | 172.21 | 183.5 | 171.99 | 180.63 | 128076 | 64898 | 179.18 |
| KDDL | 2026-02-09 | 2488.6 | 2560.0 | 2474.8 | 2550.7 | 8532 | 5324 | 2525.0 |
| KEI | 2026-02-09 | 4489.9 | 4610.0 | 4455.7 | 4599.1 | 212259 | 109545 | 4560.0 |
| KIMS | 2026-02-09 | 594.0 | 651.5 | 589.55 | 646.65 | 1607892 | 683513 | 625.0 |
| KIRIINDUS | 2026-02-09 | 499.7 | 521.0 | 494.7 | 517.85 | 764957 | 277297 | 503.6 |
| KIRLOSIND | 2026-02-09 | 3105.3 | 3282.9 | 3105.3 | 3268.4 | 3915 | 2195 | 3210.0 |
| KOTAKBANK | 2026-02-09 | 430.0 | 434.9 | 424.2 | 428.8 | 22538542 | 14298724 | 425.0 |
| KOTHARIPRO | 2026-02-09 | 73.9 | 73.9 | 69.25 | 71.83 | 20220 | 11290 | 71.01 |
| KPIGREEN | 2026-02-09 | 404.85 | 429.3 | 402.5 | 418.9 | 1729752 | 556825 | 417.5 |
| KRISHANA | 2026-02-09 | 498.95 | 509.0 | 493.0 | 502.1 | 147745 | 103339 | 495.0 |
| KRITI | 2026-02-09 | 85.0 | 87.75 | 85.0 | 87.44 | 112356 | 89526 | 86.08 |
| KRN | 2026-02-09 | 698.0 | 739.0 | 688.0 | 725.6 | 841850 | 198595 | 703.95 |
| KSB | 2026-02-09 | 711.7 | 738.0 | 707.05 | 730.2 | 70476 | 27510 | 728.2 |
| KSHITIJPOL | 2026-02-09 | 2.2 | 2.34 | 2.16 | 2.27 | 206450 | 177392 | 2.2 |
| KSOLVES | 2026-02-09 | 257.9 | 297.05 | 256.2 | 293.35 | 400231 | 100698 | 286.95 |
| KTKBANK | 2026-02-09 | 203.0 | 209.65 | 203.0 | 206.88 | 4639788 | 2335315 | 202.08 |
| LAGNAM | 2026-02-09 | 79.62 | 83.0 | 78.35 | 79.91 | 29314 | 21122 | 79.0 |
| LEXUS | 2026-02-09 | 27.99 | 32.36 | 27.51 | 31.95 | 552149 | 369156 | 28.45 |
| LIBERTSHOE | 2026-02-09 | 278.0 | 290.89 | 271.92 | 284.84 | 128072 | 40536 | 280.0 |
| LICNMID100 | 2026-02-09 | 59.97 | 60.86 | 59.96 | 60.68 | 5998 | 4203 | 60.51 |
| LINDEINDIA | 2026-02-09 | 6094.0 | 6325.0 | 6094.0 | 6292.5 | 59564 | 31430 | 6145.0 |
| LIQGRWBEES | 2026-02-09 | 1027.21 | 1027.23 | 1027.21 | 1027.21 | 105261 | 73893 | 1027.12 |
| LIQUIDADD | 2026-02-09 | 1112.67 | 1112.69 | 1112.67 | 1112.68 | 644890 | 568880 | 1112.57 |
| LIQUIDSHRI | 2026-02-09 | 1091.35 | 1091.37 | 1091.35 | 1091.35 | 7270 | 6288 | 1091.25 |
| LMW | 2026-02-09 | 15792.0 | 16100.0 | 15483.0 | 15932.0 | 3990 | 2300 | 15900.0 |
| LODHA | 2026-02-09 | 1065.0 | 1095.0 | 1056.55 | 1090.4 | 1350887 | 440732 | 1066.55 |
| LOVABLE | 2026-02-09 | 74.72 | 82.45 | 74.26 | 80.69 | 61758 | 34879 | 77.5 |
| LTTS | 2026-02-09 | 3880.0 | 3908.0 | 3850.0 | 3901.0 | 41843 | 18435 | 3875.0 |
| LXCHEM | 2026-02-09 | 145.8 | 155.39 | 144.24 | 152.95 | 905400 | 364279 | 148.59 |
| M&MFIN | 2026-02-09 | 380.45 | 391.0 | 375.05 | 389.9 | 2045538 | 979490 | 385.2 |
| MAHABANK | 2026-02-09 | 66.7 | 67.44 | 65.76 | 66.27 | 16438283 | 7425957 | 66.04 |
| MAHLOG | 2026-02-09 | 365.0 | 378.0 | 360.0 | 374.55 | 645843 | 411911 | 370.0 |
| MAHSCOOTER | 2026-02-09 | 13650.0 | 13999.0 | 13616.0 | 13953.0 | 3471 | 1835 | 13800.0 |
| MAITHANALL | 2026-02-09 | 1028.7 | 1064.9 | 1018.7 | 1053.9 | 46777 | 23951 | 1053.8 |
| MAKEINDIA | 2026-02-09 | 156.8 | 158.64 | 156.59 | 158.54 | 55257 | 41969 | 158.49 |
| MAMATA | 2026-02-09 | 429.0 | 438.0 | 425.0 | 435.95 | 106666 | 48260 | 435.8 |
| MANAPPURAM | 2026-02-09 | 302.65 | 307.9 | 300.4 | 306.7 | 5004499 | 1660683 | 302.35 |
| MANINDS | 2026-02-09 | 374.2 | 397.4 | 367.8 | 383.4 | 2254750 | 417121 | 368.0 |
| MANINFRA | 2026-02-09 | 116.0 | 121.29 | 116.0 | 120.13 | 474080 | 249150 | 119.29 |
| MANORAMA | 2026-02-09 | 1415.0 | 1455.5 | 1413.1 | 1446.0 | 139048 | 96312 | 1438.9 |
| MARICO | 2026-02-09 | 758.0 | 758.0 | 751.1 | 754.85 | 1609570 | 949275 | 753.35 |
| MARINE | 2026-02-09 | 193.91 | 202.02 | 189.21 | 198.57 | 483315 | 247905 | 197.2 |
| MASFIN | 2026-02-09 | 322.65 | 333.75 | 317.45 | 332.0 | 154853 | 87132 | 326.0 |
| MATRIMONY | 2026-02-09 | 530.25 | 547.35 | 527.0 | 540.3 | 25105 | 13111 | 530.0 |
| MAXESTATES | 2026-02-09 | 380.0 | 409.0 | 374.7 | 406.15 | 296489 | 186570 | 394.8 |
| MAZDA | 2026-02-09 | 219.4 | 220.79 | 213.27 | 217.81 | 9816 | 5636 | 217.31 |
| MBAPL | 2026-02-09 | 447.8 | 461.5 | 445.2 | 452.55 | 711214 | 296439 | 446.5 |
| MBLINFRA | 2026-02-09 | 26.84 | 28.98 | 26.7 | 28.42 | 69756 | 37647 | 27.82 |
| MCLEODRUSS | 2026-02-09 | 42.9 | 46.36 | 42.3 | 46.03 | 883430 | 460239 | 45.23 |
| MEDANTA | 2026-02-09 | 1145.0 | 1164.7 | 1135.1 | 1160.9 | 122693 | 66100 | 1160.0 |
| MEDIASSIST | 2026-02-09 | 399.55 | 428.8 | 395.05 | 421.25 | 207884 | 95145 | 419.0 |
| MEIL | 2026-02-09 | 270.0 | 279.4 | 265.8 | 278.35 | 81689 | 43947 | 277.7 |
| MENONBE | 2026-02-09 | 117.1 | 123.8 | 116.15 | 122.51 | 95387 | 51961 | 122.0 |
| MFSL | 2026-02-09 | 1712.0 | 1756.4 | 1707.0 | 1753.2 | 914516 | 518842 | 1720.7 |
| MGL | 2026-02-09 | 1148.5 | 1188.9 | 1145.0 | 1181.2 | 560433 | 242543 | 1165.0 |
| MIDCAPBETA | 2026-02-09 | 222.32 | 224.91 | 221.94 | 224.06 | 12567 | 6497 | 223.44 |
| MIRCELECTR | 2026-02-09 | 33.38 | 35.76 | 32.75 | 35.71 | 2202675 | 1407683 | 34.52 |
| MOALPHA50 | 2026-02-09 | 50.01 | 50.62 | 50.0 | 50.46 | 18022 | 12246 | 49.51 |
| MODINATUR | 2026-02-09 | 329.55 | 349.0 | 329.0 | 341.55 | 3321 | 2404 | 339.45 |
| MOIPO | 2026-02-09 | 44.93 | 44.93 | 43.23 | 44.21 | 3743 | 2135 | 44.0 |
| MOLDTECH | 2026-02-09 | 135.0 | 139.5 | 132.62 | 139.09 | 24353 | 14458 | 137.98 |
| MOLOWVOL | 2026-02-09 | 38.63 | 40.15 | 38.48 | 39.22 | 43323 | 12423 | 38.96 |
| MOM30IETF | 2026-02-09 | 31.55 | 31.88 | 31.45 | 31.85 | 725907 | 548266 | 31.79 |
| MOMENTUM | 2026-02-09 | 31.88 | 31.88 | 31.36 | 31.64 | 43993 | 41307 | 31.63 |
| MOMIDMTM | 2026-02-09 | 63.27 | 65.76 | 62.98 | 64.14 | 48882 | 38346 | 63.93 |
| MOMNC | 2026-02-09 | 30.88 | 31.03 | 30.7 | 31.03 | 2718 | 1420 | 30.91 |
| MOREALTY | 2026-02-09 | 82.73 | 84.65 | 82.38 | 84.39 | 1330980 | 1031033 | 82.48 |
| MOTISONS | 2026-02-09 | 13.8 | 15.78 | 13.38 | 15.55 | 31367189 | 7447174 | 14.05 |
| MOVALUE | 2026-02-09 | 122.96 | 124.29 | 122.45 | 124.02 | 190771 | 150558 | 123.21 |
| MRPL | 2026-02-09 | 187.9 | 195.75 | 186.11 | 194.25 | 19035222 | 4266570 | 190.67 |
| MSCIADD | 2026-02-09 | 30.5 | 30.66 | 30.49 | 30.66 | 18704 | 18704 | 30.65 |
| MSTCLTD | 2026-02-09 | 465.0 | 477.95 | 462.6 | 476.3 | 162269 | 87425 | 472.0 |
| MTNL | 2026-02-09 | 31.88 | 33.4 | 31.39 | 32.99 | 2322006 | 747609 | 32.89 |
| MUFTI | 2026-02-09 | 104.99 | 110.0 | 104.62 | 107.17 | 433606 | 223605 | 103.79 |
| MUNJALAU | 2026-02-09 | 76.86 | 78.9 | 76.0 | 77.75 | 156693 | 62252 | 76.62 |
| MUNJALSHOW | 2026-02-09 | 137.0 | 137.0 | 128.6 | 131.5 | 147224 | 89101 | 125.09 |
| MURUDCERA | 2026-02-09 | 34.51 | 35.98 | 34.28 | 35.38 | 35652 | 27508 | 34.99 |
| MUTHOOTCAP | 2026-02-09 | 233.7 | 250.0 | 232.6 | 246.22 | 23659 | 13878 | 240.8 |
| MUTHOOTMF | 2026-02-09 | 184.94 | 189.7 | 180.0 | 188.57 | 288132 | 153645 | 184.8 |
| MVGJL | 2026-02-09 | 178.0 | 190.0 | 175.46 | 188.26 | 227934 | 112373 | 177.99 |
| NAHARSPING | 2026-02-09 | 179.54 | 195.02 | 178.02 | 190.95 | 112571 | 61025 | 190.8 |
| NATHBIOGEN | 2026-02-09 | 156.98 | 156.98 | 153.48 | 154.99 | 24652 | 21491 | 153.99 |
| NAVINFLUOR | 2026-02-09 | 6500.0 | 6634.5 | 6434.0 | 6598.0 | 395796 | 188627 | 6473.0 |
| NELCO | 2026-02-09 | 630.6 | 685.0 | 630.0 | 679.75 | 188576 | 68587 | 665.8 |
| NESCO | 2026-02-09 | 1135.0 | 1195.0 | 1133.2 | 1184.9 | 108091 | 43795 | 1178.2 |
| NEXTMEDIA | 2026-02-09 | 5.58 | 5.82 | 5.52 | 5.71 | 12394 | 8779 | 5.47 |
| NIFTYBETF | 2026-02-09 | 264.43 | 264.95 | 263.28 | 264.63 | 8228 | 7253 | 264.62 |
| NIRAJISPAT | 2026-02-09 | 282.8 | 283.15 | 282.8 | 283.15 | 2882 | 1707 | 257.41 |
| NOCIL | 2026-02-09 | 146.0 | 151.0 | 145.2 | 150.18 | 429747 | 255465 | 149.85 |
| NPST | 2026-02-09 | 1289.9 | 1478.0 | 1272.7 | 1464.6 | 136706 | 49067 | 1359.8 |
| NRBBEARING | 2026-02-09 | 277.65 | 283.9 | 274.3 | 280.4 | 187082 | 113162 | 278.4 |
| NSIL | 2026-02-09 | 6022.0 | 6390.0 | 5976.0 | 6326.5 | 8809 | 5145 | 6111.0 |
| NURECA | 2026-02-09 | 281.9 | 296.5 | 276.3 | 289.85 | 22598 | 12285 | 287.4 |
| OAL | 2026-02-09 | 289.85 | 303.0 | 288.05 | 300.9 | 9601 | 6414 | 295.05 |
| OBEROIRLTY | 2026-02-09 | 1552.0 | 1571.2 | 1539.7 | 1564.3 | 409080 | 205394 | 1558.8 |
| OILCOUNTUB | 2026-02-09 | 48.32 | 51.35 | 47.61 | 49.92 | 76392 | 58016 | 49.52 |
| OMINFRAL | 2026-02-09 | 89.68 | 99.9 | 88.27 | 96.71 | 391780 | 134040 | 94.2 |
| ORIENTBELL | 2026-02-09 | 277.9 | 313.0 | 270.65 | 293.25 | 30548 | 13351 | 282.45 |
| ORIENTCEM | 2026-02-09 | 162.23 | 168.3 | 161.78 | 167.66 | 619916 | 359313 | 165.9 |
| ORIENTPPR | 2026-02-09 | 20.81 | 21.4 | 20.7 | 21.2 | 363066 | 220244 | 20.99 |
| ORKLAINDIA | 2026-02-09 | 581.95 | 591.0 | 581.95 | 586.4 | 34508 | 18917 | 584.0 |
| OSWALGREEN | 2026-02-09 | 29.4 | 30.7 | 28.96 | 30.45 | 211988 | 118018 | 30.0 |
| OSWALSEEDS | 2026-02-09 | 14.99 | 14.99 | 13.31 | 14.09 | 34848 | 24547 | 13.97 |
| PAR | 2026-02-09 | 91.71 | 102.0 | 91.71 | 96.49 | 14471 | 10060 | 93.01 |
| PATANJALI | 2026-02-09 | 528.0 | 534.95 | 501.75 | 531.55 | 15254059 | 3723964 | 526.75 |
| PATELENG | 2026-02-09 | 29.26 | 30.85 | 28.84 | 30.63 | 9750514 | 4790050 | 29.59 |
| PENIND | 2026-02-09 | 180.0 | 186.98 | 179.0 | 186.14 | 361878 | 186860 | 185.0 |
| PGHL | 2026-02-09 | 5274.0 | 5480.0 | 5233.5 | 5379.5 | 50805 | 29640 | 5324.0 |
| PHOENIXLTD | 2026-02-09 | 1747.9 | 1756.6 | 1725.1 | 1750.3 | 205545 | 124732 | 1747.8 |
| PNBHOUSING | 2026-02-09 | 857.0 | 872.0 | 852.0 | 866.35 | 778837 | 359258 | 860.0 |
| PNGJL | 2026-02-09 | 560.25 | 600.0 | 556.2 | 589.05 | 2174103 | 648308 | 575.0 |
| PODDARMENT | 2026-02-09 | 245.73 | 256.0 | 243.65 | 252.29 | 6887 | 4727 | 250.7 |
| POLYCAB | 2026-02-09 | 7679.0 | 7844.5 | 7645.5 | 7788.0 | 262430 | 129451 | 7699.5 |
| POLYPLEX | 2026-02-09 | 858.9 | 893.0 | 857.55 | 886.15 | 56028 | 32238 | 869.0 |
| POONAWALLA | 2026-02-09 | 430.7 | 471.75 | 427.2 | 465.85 | 7288269 | 2211434 | 442.4 |
| POWERINDIA | 2026-02-09 | 21900.0 | 22550.0 | 21827.0 | 22511.0 | 269552 | 70140 | 22077.0 |
| PPAP | 2026-02-09 | 198.51 | 205.29 | 197.07 | 203.95 | 12771 | 7540 | 202.25 |
| PRAKASH | 2026-02-09 | 131.29 | 132.99 | 127.55 | 132.23 | 447596 | 227167 | 131.39 |
| PRAXIS | 2026-02-09 | 8.32 | 8.32 | 8.32 | 8.32 | 8994 | 8994 | 7.93 |
| PRECOT | 2026-02-09 | 468.1 | 528.35 | 468.1 | 522.0 | 92806 | 64249 | 499.0 |
| PRECWIRE | 2026-02-09 | 246.45 | 263.8 | 246.45 | 261.96 | 684412 | 312701 | 260.5 |
| PREMIERPOL | 2026-02-09 | 53.65 | 56.0 | 53.6 | 55.2 | 398568 | 227580 | 53.0 |
| PRITIKAUTO | 2026-02-09 | 13.95 | 14.9 | 13.92 | 14.76 | 486961 | 360277 | 14.39 |
| PROSTARM | 2026-02-09 | 159.1 | 169.15 | 158.65 | 166.09 | 349315 | 140182 | 165.77 |
| PROTEAN | 2026-02-09 | 625.0 | 678.8 | 622.45 | 664.45 | 939467 | 598603 | 648.0 |
| PSPPROJECT | 2026-02-09 | 775.9 | 801.9 | 774.05 | 799.0 | 42968 | 20158 | 790.9 |
| PSUBANK | 2026-02-09 | 900.31 | 916.95 | 900.31 | 915.2 | 33431 | 20079 | 900.0 |
| PSUBANKADD | 2026-02-09 | 90.51 | 92.6 | 90.51 | 92.17 | 283017 | 260103 | 90.88 |
| PSUBNKBEES | 2026-02-09 | 100.1 | 102.25 | 99.1 | 102.03 | 6401859 | 4084757 | 101.28 |
| PSUBNKIETF | 2026-02-09 | 91.29 | 92.97 | 91.08 | 92.56 | 631254 | 429342 | 91.65 |
| PTC | 2026-02-09 | 180.62 | 188.48 | 180.62 | 187.38 | 2058401 | 1228617 | 183.9 |
| PURVA | 2026-02-09 | 240.0 | 253.0 | 238.16 | 245.58 | 170761 | 66343 | 243.5 |
| PVRINOX | 2026-02-09 | 1009.0 | 1048.85 | 998.0 | 1043.35 | 415966 | 206544 | 1034.0 |
| PYRAMID | 2026-02-09 | 155.0 | 164.0 | 155.0 | 161.29 | 23588 | 13940 | 159.99 |
| QNIFTY | 2026-02-09 | 2833.25 | 2836.46 | 2823.99 | 2835.3 | 1528 | 1351 | 2834.18 |
| RACLGEAR | 2026-02-09 | 1050.0 | 1138.9 | 1050.0 | 1123.5 | 41927 | 16964 | 1092.0 |
| RADIANTCMS | 2026-02-09 | 46.0 | 46.89 | 45.27 | 46.72 | 102492 | 71718 | 46.5 |
| RAJRATAN | 2026-02-09 | 471.9 | 484.55 | 471.2 | 475.95 | 124247 | 84176 | 472.0 |
| RAMCOCEM | 2026-02-09 | 1175.0 | 1214.5 | 1129.5 | 1204.9 | 386962 | 162362 | 1171.9 |
| RAMCOIND | 2026-02-09 | 317.95 | 330.0 | 314.85 | 327.7 | 84913 | 51061 | 326.0 |
| RAMRAT | 2026-02-09 | 323.75 | 332.2 | 312.0 | 323.15 | 1937656 | 297822 | 309.95 |
| RBA | 2026-02-09 | 64.27 | 65.65 | 63.92 | 65.11 | 4945817 | 3267690 | 65.0 |
| RBZJEWEL | 2026-02-09 | 141.6 | 149.48 | 141.6 | 146.72 | 138080 | 59789 | 144.72 |
| REDTAPE | 2026-02-09 | 124.21 | 133.0 | 123.89 | 131.19 | 833000 | 307888 | 130.65 |
| REGENCERAM | 2026-02-09 | 43.8 | 50.4 | 43.8 | 49.67 | 9438 | 8085 | 47.33 |
| REMSONSIND | 2026-02-09 | 111.11 | 120.9 | 110.6 | 120.49 | 198769 | 117573 | 116.01 |
| RETAIL | 2026-02-09 | 27.3 | 27.3 | 25.19 | 26.78 | 4606 | 3634 | 26.5 |
| RGL | 2026-02-09 | 121.52 | 127.4 | 120.98 | 125.4 | 1755188 | 562876 | 121.44 |
| RHIM | 2026-02-09 | 439.0 | 453.2 | 435.15 | 451.3 | 140282 | 89363 | 447.5 |
| RIIL | 2026-02-09 | 725.2 | 815.9 | 725.2 | 789.45 | 309817 | 79773 | 749.9 |
| RMDRIP | 2026-02-09 | 111.87 | 112.51 | 111.85 | 112.25 | 7587858 | 3262494 | 111.49 |
| RNBDENIMS | 2026-02-09 | 169.03 | 170.47 | 169.03 | 170.32 | 5162610 | 1671317 | 168.4 |
| ROHLTD | 2026-02-09 | 374.65 | 394.45 | 374.65 | 387.1 | 58086 | 33982 | 377.1 |
| ROSSELLIND | 2026-02-09 | 45.55 | 47.68 | 45.5 | 46.05 | 54985 | 41542 | 45.78 |
| ROTO | 2026-02-09 | 59.07 | 63.0 | 58.96 | 61.66 | 1025419 | 295532 | 60.59 |
| RPSGVENT | 2026-02-09 | 687.45 | 798.0 | 687.45 | 779.3 | 320040 | 97085 | 727.65 |
| RTNINDIA | 2026-02-09 | 36.59 | 39.12 | 36.59 | 38.3 | 2426115 | 741763 | 38.1 |
| RUCHIRA | 2026-02-09 | 124.8 | 125.04 | 122.0 | 124.33 | 28472 | 21170 | 123.99 |
| RUSHIL | 2026-02-09 | 19.99 | 20.9 | 19.7 | 20.58 | 321051 | 183534 | 20.49 |
| SAFARI | 2026-02-09 | 2120.2 | 2175.0 | 2105.6 | 2170.4 | 20762 | 12214 | 2140.4 |
| SAILIFE | 2026-02-09 | 860.0 | 901.7 | 858.5 | 893.65 | 1389845 | 637801 | 886.0 |
| SAKAR | 2026-02-09 | 445.25 | 504.7 | 444.7 | 496.55 | 384934 | 146050 | 465.0 |
| SALASAR | 2026-02-09 | 8.35 | 8.89 | 8.3 | 8.78 | 7430984 | 2949826 | 8.6 |
| SALZERELEC | 2026-02-09 | 615.85 | 653.2 | 602.55 | 647.3 | 81592 | 33564 | 638.4 |
| SAMBHV | 2026-02-09 | 92.29 | 96.6 | 91.8 | 95.58 | 804482 | 423401 | 93.8 |
| SANGINITA | 2026-02-09 | 10.82 | 12.73 | 10.82 | 12.58 | 413507 | 329234 | 12.0 |
| SAREGAMA | 2026-02-09 | 329.0 | 354.8 | 329.0 | 350.85 | 893146 | 201520 | 340.05 |
| SBCL | 2026-02-09 | 487.75 | 519.9 | 486.05 | 516.0 | 262473 | 121571 | 493.9 |
| SBFC | 2026-02-09 | 93.62 | 97.99 | 93.1 | 97.39 | 1903124 | 878075 | 94.2 |
| SBIN | 2026-02-09 | 1120.0 | 1150.0 | 1100.5 | 1146.0 | 40852966 | 21865606 | 1089.8 |
| SCHAEFFLER | 2026-02-09 | 3886.0 | 4071.3 | 3833.5 | 3988.9 | 57354 | 34702 | 3937.6 |
| SCHAND | 2026-02-09 | 163.6 | 167.18 | 162.42 | 166.49 | 30367 | 18140 | 166.0 |
| SCI | 2026-02-09 | 249.0 | 266.16 | 241.55 | 265.25 | 71773906 | 10912700 | 227.35 |
| SCILAL | 2026-02-09 | 46.5 | 50.45 | 46.03 | 48.78 | 3368680 | 869414 | 46.49 |
| SENCO | 2026-02-09 | 338.8 | 360.0 | 334.4 | 355.3 | 3989512 | 1297672 | 338.1 |
| SEPC | 2026-02-09 | 9.6 | 9.98 | 9.29 | 9.78 | 38509791 | 14113454 | 9.13 |
| SESHAPAPER | 2026-02-09 | 248.5 | 262.0 | 244.32 | 249.85 | 148670 | 80310 | 242.0 |
| SETL | 2026-02-09 | 124.56 | 134.5 | 121.5 | 133.79 | 614231 | 287263 | 129.0 |
| SGFIN | 2026-02-09 | 373.45 | 396.05 | 370.05 | 389.2 | 424458 | 288723 | 388.65 |
| SGMART | 2026-02-09 | 369.0 | 418.9 | 365.15 | 405.3 | 1522487 | 930038 | 380.0 |
| SHAILY | 2026-02-09 | 2016.0 | 2249.9 | 2000.0 | 2228.0 | 340328 | 144369 | 2119.0 |
| SHAKTIPUMP | 2026-02-09 | 626.0 | 654.9 | 622.6 | 651.35 | 807216 | 243242 | 645.5 |
| SHALPAINTS | 2026-02-09 | 63.5 | 65.4 | 62.99 | 65.13 | 42837 | 28138 | 64.25 |
| SHANKARA | 2026-02-09 | 110.51 | 115.4 | 109.77 | 113.17 | 337782 | 200887 | 112.86 |
| SHANTIGOLD | 2026-02-09 | 208.0 | 222.7 | 207.0 | 221.33 | 1428689 | 572465 | 209.66 |
| SHEMAROO | 2026-02-09 | 96.3 | 115.8 | 96.3 | 108.67 | 34312 | 24350 | 105.84 |
| SHILPAMED | 2026-02-09 | 329.0 | 350.9 | 325.0 | 332.6 | 2635943 | 666067 | 332.0 |
| SHIVAMAUTO | 2026-02-09 | 22.0 | 23.7 | 22.0 | 23.17 | 63163 | 46557 | 23.1 |
| SHK | 2026-02-09 | 171.9 | 183.0 | 170.08 | 177.77 | 1076953 | 543066 | 169.61 |
| SHOPERSTOP | 2026-02-09 | 395.5 | 403.95 | 391.1 | 400.4 | 28521 | 19005 | 395.95 |
| SHRINGARMS | 2026-02-09 | 221.2 | 237.5 | 220.16 | 233.73 | 3610902 | 1297805 | 230.0 |
| SHRIRAMFIN | 2026-02-09 | 1005.0 | 1067.8 | 1003.4 | 1062.7 | 8667620 | 4934826 | 1041.5 |
| SHYAMMETL | 2026-02-09 | 857.95 | 899.9 | 856.2 | 890.7 | 342450 | 154848 | 867.35 |
| SIGACHI | 2026-02-09 | 23.88 | 26.2 | 23.55 | 25.88 | 10973166 | 2688715 | 25.5 |
| SIMPLEXINF | 2026-02-09 | 225.05 | 245.99 | 225.05 | 243.18 | 68937 | 36423 | 240.0 |
| SJS | 2026-02-09 | 1767.1 | 1832.0 | 1741.5 | 1822.9 | 172335 | 85175 | 1796.1 |
| SKIPPER | 2026-02-09 | 395.0 | 409.3 | 390.05 | 407.2 | 314212 | 140889 | 405.1 |
| SKYGOLD | 2026-02-09 | 325.45 | 356.85 | 324.0 | 349.65 | 3720080 | 958308 | 328.0 |
| SMLMAH | 2026-02-09 | 3801.5 | 4097.0 | 3761.4 | 3937.0 | 181726 | 84488 | 3900.0 |
| SNOWMAN | 2026-02-09 | 43.0 | 45.35 | 43.0 | 44.87 | 672563 | 339933 | 44.5 |
| SOMICONVEY | 2026-02-09 | 112.0 | 119.19 | 107.51 | 119.19 | 107203 | 61818 | 107.88 |
| SONAMLTD | 2026-02-09 | 39.31 | 43.0 | 39.2 | 42.39 | 74858 | 57336 | 42.0 |
| SPANDANA | 2026-02-09 | 248.5 | 262.4 | 248.4 | 259.3 | 239528 | 141093 | 258.7 |
| SPIC | 2026-02-09 | 70.7 | 73.78 | 70.7 | 73.52 | 595879 | 321732 | 73.49 |
| SPLPETRO | 2026-02-09 | 596.35 | 649.9 | 596.35 | 639.45 | 76773 | 40226 | 636.8 |
| SPMLINFRA | 2026-02-09 | 182.0 | 191.0 | 180.41 | 187.27 | 466780 | 190298 | 184.32 |
| SPORTKING | 2026-02-09 | 106.0 | 117.5 | 103.31 | 113.53 | 955065 | 480487 | 111.74 |
| SRHHYPOLTD | 2026-02-09 | 462.9 | 482.05 | 456.55 | 479.5 | 16862 | 10321 | 475.0 |
| SSDL | 2026-02-09 | 75.98 | 77.56 | 74.64 | 76.26 | 41612 | 24173 | 75.99 |
| STLTECH | 2026-02-09 | 134.64 | 144.0 | 134.64 | 142.89 | 10105807 | 3457796 | 139.0 |
| STYLEBAAZA | 2026-02-09 | 311.0 | 358.85 | 311.0 | 354.9 | 1926804 | 778196 | 346.1 |
| SUBEXLTD | 2026-02-09 | 9.88 | 10.76 | 9.74 | 10.62 | 4102993 | 1706260 | 10.15 |
| SUBROS | 2026-02-09 | 794.1 | 830.0 | 794.1 | 826.1 | 115265 | 46993 | 820.05 |
| SUDEEPPHRM | 2026-02-09 | 659.0 | 666.9 | 638.0 | 659.95 | 228607 | 108385 | 650.0 |
| SULA | 2026-02-09 | 180.53 | 194.0 | 179.2 | 192.69 | 944400 | 271478 | 190.55 |
| SUMMITSEC | 2026-02-09 | 1848.5 | 1848.5 | 1728.4 | 1817.5 | 19616 | 14296 | 1815.8 |
| SUNDARMFIN | 2026-02-09 | 5500.0 | 5537.5 | 5420.0 | 5451.0 | 106144 | 66350 | 5450.0 |
| SUNDROP | 2026-02-09 | 619.65 | 639.9 | 619.65 | 637.25 | 6062 | 3033 | 635.25 |
| SUNTECK | 2026-02-09 | 409.6 | 421.75 | 408.35 | 419.1 | 82661 | 41640 | 417.4 |
| SUNTV | 2026-02-09 | 535.0 | 575.0 | 535.0 | 569.9 | 498414 | 192488 | 558.0 |
| SURYAROSNI | 2026-02-09 | 254.86 | 265.03 | 254.85 | 263.46 | 207521 | 104563 | 260.09 |
| SUYOG | 2026-02-09 | 568.7 | 632.45 | 561.85 | 609.05 | 65225 | 25290 | 570.0 |
| SWELECTES | 2026-02-09 | 556.95 | 595.1 | 535.0 | 588.7 | 70942 | 29752 | 587.5 |
| SWIGGY | 2026-02-09 | 321.0 | 335.0 | 319.5 | 333.7 | 11280230 | 4605304 | 328.35 |
| SWSOLAR | 2026-02-09 | 191.63 | 204.5 | 191.63 | 203.04 | 2347825 | 1045032 | 201.9 |
| SYNCOMF | 2026-02-09 | 13.95 | 14.49 | 13.81 | 14.33 | 2548773 | 1167767 | 14.25 |
| TAINWALCHM | 2026-02-09 | 173.66 | 203.79 | 171.5 | 203.79 | 168420 | 56919 | 182.54 |
| TARIL | 2026-02-09 | 253.4 | 292.3 | 251.8 | 285.65 | 32408079 | 3600234 | 257.48 |
| TATACAP | 2026-02-09 | 346.3 | 353.2 | 344.25 | 351.15 | 1812312 | 1080438 | 349.6 |
| TATAINVEST | 2026-02-09 | 623.0 | 666.0 | 623.0 | 656.45 | 1119361 | 324591 | 642.1 |
| TATASTEEL | 2026-02-09 | 202.0 | 206.34 | 197.55 | 202.0 | 68967709 | 21465502 | 199.0 |
| TBOTEK | 2026-02-09 | 1464.0 | 1527.0 | 1460.0 | 1519.2 | 66431 | 33687 | 1483.9 |
| TBZ | 2026-02-09 | 164.0 | 173.38 | 163.38 | 168.19 | 2223717 | 821443 | 165.0 |
| TECHNOE | 2026-02-09 | 1056.4 | 1098.5 | 1042.0 | 1092.05 | 203523 | 97451 | 1080.0 |
| TEXMOPIPES | 2026-02-09 | 47.9 | 48.36 | 47.0 | 48.1 | 21677 | 15194 | 46.85 |
| THANGAMAYL | 2026-02-09 | 3309.0 | 3740.2 | 3309.0 | 3722.1 | 215274 | 53954 | 3492.0 |
| THEMISMED | 2026-02-09 | 84.01 | 94.64 | 84.01 | 92.78 | 287934 | 85180 | 85.77 |
| TIJARIA | 2026-02-09 | 6.99 | 7.4 | 6.22 | 7.16 | 690189 | 341922 | 6.83 |
| TIL | 2026-02-09 | 247.88 | 269.5 | 247.03 | 259.28 | 43177 | 23118 | 254.84 |
| TIMETECHNO | 2026-02-09 | 190.23 | 197.7 | 189.0 | 195.81 | 3188926 | 777675 | 194.38 |
| TINNARUBR | 2026-02-09 | 742.0 | 747.0 | 723.85 | 742.95 | 39557 | 19544 | 740.6 |
| TIPSMUSIC | 2026-02-09 | 561.95 | 585.85 | 558.85 | 571.45 | 235684 | 117885 | 567.55 |
| TIRUMALCHM | 2026-02-09 | 195.4 | 214.65 | 192.28 | 213.25 | 405288 | 167324 | 207.48 |
| TITAN | 2026-02-09 | 4200.2 | 4269.4 | 4155.0 | 4257.8 | 1092387 | 522154 | 4160.0 |
| TMB | 2026-02-09 | 632.85 | 666.6 | 632.85 | 663.4 | 420427 | 225770 | 660.7 |
| TRAVELFOOD | 2026-02-09 | 1110.1 | 1164.0 | 1107.2 | 1154.3 | 50152 | 33057 | 1125.9 |
| TRENT | 2026-02-09 | 4117.0 | 4238.6 | 4097.9 | 4171.2 | 995086 | 396638 | 4157.0 |
| TTKPRESTIG | 2026-02-09 | 564.85 | 579.2 | 564.8 | 577.95 | 9279 | 5390 | 576.4 |
| TVSSCS | 2026-02-09 | 101.77 | 105.95 | 100.89 | 105.52 | 543060 | 289722 | 105.0 |
| TVSSRICHAK | 2026-02-09 | 4144.8 | 4350.0 | 4144.8 | 4226.0 | 6442 | 3330 | 4214.0 |
| UEL | 2026-02-09 | 190.35 | 190.35 | 190.35 | 190.35 | 13029 | 11553 | 173.05 |
| UFLEX | 2026-02-09 | 483.0 | 507.85 | 483.0 | 499.7 | 52335 | 37057 | 499.15 |
| ULTRACEMCO | 2026-02-09 | 12809.0 | 13071.0 | 12722.0 | 13048.0 | 235298 | 150330 | 12952.0 |
| UNIMECH | 2026-02-09 | 1029.6 | 1029.6 | 980.55 | 1013.8 | 146028 | 67882 | 1009.0 |
| UNIPARTS | 2026-02-09 | 490.0 | 509.9 | 490.0 | 501.75 | 158573 | 74650 | 500.0 |
| UNITDSPR | 2026-02-09 | 1378.7 | 1413.4 | 1366.2 | 1409.8 | 689551 | 400910 | 1378.3 |
| UNITECH | 2026-02-09 | 5.24 | 5.72 | 5.11 | 5.55 | 10816150 | 5593086 | 5.19 |
| UNIVASTU | 2026-02-09 | 62.0 | 71.0 | 62.0 | 67.8 | 247523 | 99673 | 64.9 |
| UNIVPHOTO | 2026-02-09 | 200.0 | 208.4 | 200.0 | 207.34 | 12797 | 10154 | 205.4 |
| USHAMART | 2026-02-09 | 424.3 | 439.5 | 417.4 | 437.15 | 425776 | 180967 | 424.8 |
| VALIANTLAB | 2026-02-09 | 60.4 | 68.39 | 58.89 | 67.22 | 431252 | 355523 | 61.4 |
| VIJAYA | 2026-02-09 | 965.2 | 999.4 | 964.6 | 995.35 | 53302 | 27211 | 984.0 |
| VISAKAIND | 2026-02-09 | 64.56 | 68.39 | 64.49 | 68.09 | 83014 | 61442 | 65.9 |
| VMSTMT | 2026-02-09 | 50.0 | 52.38 | 49.51 | 51.47 | 200254 | 75265 | 50.49 |
| VOLTAS | 2026-02-09 | 1440.0 | 1506.0 | 1431.4 | 1502.9 | 769229 | 231926 | 1439.4 |
| VPRPL | 2026-02-09 | 46.71 | 51.0 | 46.71 | 50.72 | 2562807 | 932812 | 50.69 |
| VRAJ | 2026-02-09 | 133.15 | 135.5 | 131.0 | 134.32 | 32067 | 20033 | 133.9 |
| VRLLOG | 2026-02-09 | 286.5 | 303.6 | 284.65 | 300.2 | 660472 | 335572 | 286.0 |
| WABAG | 2026-02-09 | 1221.0 | 1300.0 | 1217.8 | 1294.5 | 633102 | 305052 | 1248.0 |
| WEL | 2026-02-09 | 145.24 | 150.67 | 145.24 | 149.03 | 140733 | 56840 | 147.77 |
| WELENT | 2026-02-09 | 503.0 | 513.0 | 495.1 | 510.5 | 235889 | 98783 | 506.7 |
| WHEELS | 2026-02-09 | 867.6 | 896.0 | 858.1 | 885.85 | 49643 | 32104 | 882.0 |
| WHIRLPOOL | 2026-02-09 | 865.0 | 914.1 | 855.05 | 906.9 | 653496 | 301067 | 858.45 |
| XPROINDIA | 2026-02-09 | 974.4 | 1005.0 | 960.75 | 997.85 | 15045 | 7708 | 996.65 |
| XTGLOBAL | 2026-02-09 | 29.94 | 33.5 | 28.46 | 32.0 | 34659 | 23703 | 31.5 |
| ZEEL | 2026-02-09 | 89.66 | 93.03 | 89.59 | 92.71 | 11068236 | 5092354 | 90.0 |
| ZEEMEDIA | 2026-02-09 | 8.27 | 9.45 | 8.18 | 9.28 | 8846250 | 3569696 | 8.3 |
| ZODIACLOTH | 2026-02-09 | 85.05 | 90.0 | 85.05 | 88.32 | 8893 | 6319 | 87.0 |
| ZYDUSLIFE | 2026-02-09 | 897.45 | 933.35 | 884.0 | 923.45 | 2082620 | 473258 | 916.85 |