| symbol | date | open | high | low | close | volume | ema_30 | ema_50 |
|---|---|---|---|---|---|---|---|---|
| AARTIPHARM | 2026-02-09 | 785.0 | 799.8 | 771.1 | 794.75 | 210831.0 | 764.37 | 764.28 |
| ADANIPORTS | 2026-02-09 | 1575.9 | 1583.9 | 1554.5 | 1561.7 | 1761025.0 | 1463.85 | 1461.39 |
| AKUMS | 2026-02-09 | 447.9 | 470.45 | 447.9 | 467.2 | 238644.0 | 441.74 | 441.74 |
| AUTOBEES | 2026-02-09 | 288.99 | 288.99 | 282.0 | 284.74 | 167827.0 | 281.59 | 281.56 |
| BLUESTARCO | 2026-02-09 | 1889.3 | 1946.5 | 1889.3 | 1937.0 | 1382090.0 | 1803.97 | 1802.15 |
| DYNAMATECH | 2026-02-09 | 8919.5 | 9499.5 | 8880.0 | 9374.0 | 101622.0 | 8752.82 | 8749.88 |
| ECAPINSURE | 2026-02-09 | 24.05 | 24.29 | 23.89 | 24.2 | 40035.0 | 23.89 | 23.89 |
| FLAIR | 2026-02-09 | 305.0 | 320.75 | 303.95 | 310.1 | 110402.0 | 305.81 | 305.71 |
| GHCLTEXTIL | 2026-02-09 | 80.85 | 86.0 | 78.5 | 83.46 | 372885.0 | 75.75 | 75.55 |
| GRINDWELL | 2026-02-09 | 1638.2 | 1674.6 | 1620.5 | 1653.3 | 31606.0 | 1585.72 | 1584.47 |
| GSPL | 2026-02-09 | 308.5 | 314.0 | 307.15 | 311.85 | 730350.0 | 302.14 | 301.9 |
| IMFA | 2026-02-09 | 1325.0 | 1460.0 | 1306.6 | 1451.5 | 526516.0 | 1272.26 | 1271.13 |
| KTKBANK | 2026-02-09 | 203.0 | 209.65 | 203.0 | 206.88 | 4639788.0 | 192.93 | 192.83 |
| MAITHANALL | 2026-02-09 | 1028.7 | 1064.9 | 1018.7 | 1053.9 | 46777.0 | 1017.58 | 1016.91 |
| MANAKSTEEL | 2026-02-09 | 64.8 | 66.8 | 63.55 | 65.84 | 66013.0 | 62.74 | 62.71 |
| POKARNA | 2026-02-09 | 1049.0 | 1115.15 | 1015.0 | 1115.15 | 503650.0 | 846.67 | 841.49 |
| POWERGRID | 2026-02-09 | 292.5 | 292.55 | 288.0 | 289.75 | 13114576.0 | 269.34 | 269.21 |
| SPORTKING | 2026-02-09 | 106.0 | 117.5 | 103.31 | 113.53 | 955065.0 | 92.52 | 92.34 |
| SSWL | 2026-02-09 | 217.55 | 226.75 | 217.55 | 223.91 | 226581.0 | 203.8 | 203.52 |
| SYRMA | 2026-02-09 | 873.0 | 895.0 | 866.8 | 872.15 | 1677905.0 | 763.91 | 761.3 |
| WALCHANNAG | 2026-02-09 | 179.7 | 186.8 | 178.78 | 185.02 | 841672.0 | 176.34 | 176.13 |