| symbol | date | open | high | low | close | volume | ema_5 | ema_10 |
|---|---|---|---|---|---|---|---|---|
| AFIL | 2026-02-09 | 5.44 | 5.59 | 4.98 | 5.01 | 1844460.0 | 5.17 | 5.18 |
| ANIKINDS | 2026-02-09 | 49.8 | 52.19 | 46.0 | 46.89 | 39955.0 | 48.82 | 49.01 |
| ARTNIRMAN | 2026-02-09 | 44.32 | 45.0 | 41.99 | 42.59 | 2183.0 | 43.45 | 43.51 |
| BAJAJELEC | 2026-02-09 | 417.95 | 430.0 | 389.0 | 408.6 | 2110577.0 | 410.59 | 410.9 |
| BOSCHLTD | 2026-02-09 | 36630.0 | 36680.0 | 35525.0 | 35630.0 | 31240.0 | 36214.72 | 36343.89 |
| DBSTOCKBRO | 2026-02-09 | 25.27 | 25.27 | 24.5 | 24.81 | 4186.0 | 24.85 | 24.86 |
| DCMSHRIRAM | 2026-02-09 | 1165.5 | 1175.0 | 1135.0 | 1156.4 | 63172.0 | 1159.08 | 1159.55 |
| EVERESTIND | 2026-02-09 | 422.0 | 426.9 | 406.0 | 413.35 | 20931.0 | 425.53 | 427.59 |
| FOCUS | 2026-02-09 | 69.6 | 69.78 | 66.51 | 67.24 | 133351.0 | 69.4 | 69.71 |
| GEECEE | 2026-02-09 | 311.85 | 312.6 | 304.15 | 307.4 | 2061.0 | 309.54 | 309.97 |
| GLOSTERLTD | 2026-02-09 | 619.0 | 619.0 | 586.55 | 597.2 | 6460.0 | 605.07 | 606.44 |
| GMMPFAUDLR | 2026-02-09 | 973.0 | 979.3 | 943.55 | 964.8 | 290211.0 | 987.49 | 992.3 |
| GSEC10IETF | 2026-02-09 | 259.18 | 259.18 | 257.51 | 258.27 | 2186.0 | 258.61 | 258.67 |
| GSEC10YEAR | 2026-02-09 | 29.5 | 29.69 | 29.44 | 29.51 | 14421.0 | 29.55 | 29.55 |
| HARIOMPIPE | 2026-02-09 | 410.0 | 423.0 | 384.1 | 386.55 | 448488.0 | 402.53 | 405.89 |
| INDIASHLTR | 2026-02-09 | 727.35 | 778.35 | 726.55 | 750.05 | 614687.0 | 778.47 | 783.09 |
| INDOCO | 2026-02-09 | 217.0 | 218.9 | 204.08 | 205.01 | 154317.0 | 214.43 | 216.36 |
| INDOTHAI | 2026-02-09 | 259.0 | 259.0 | 245.36 | 247.86 | 1741117.0 | 251.01 | 251.23 |
| KSCL | 2026-02-09 | 905.0 | 928.0 | 860.35 | 871.75 | 200719.0 | 889.54 | 889.85 |
| LICNETFGSC | 2026-02-09 | 28.7 | 28.86 | 28.61 | 28.63 | 50606.0 | 28.67 | 28.67 |
| LIQUIDBEES | 2026-02-09 | 1000.0 | 1000.01 | 999.99 | 999.99 | 2536418.0 | 999.99 | 999.99 |
| MINDTECK | 2026-02-09 | 218.03 | 222.2 | 215.0 | 215.22 | 48112.0 | 217.49 | 217.55 |
| NESTLEIND | 2026-02-09 | 1301.0 | 1307.0 | 1290.3 | 1295.6 | 746303.0 | 1300.88 | 1301.49 |
| PRIVISCL | 2026-02-09 | 2774.9 | 2798.0 | 2738.0 | 2754.1 | 105131.0 | 2783.12 | 2785.11 |
| RECLTD | 2026-02-09 | 374.0 | 377.95 | 354.35 | 359.9 | 23301540.0 | 369.59 | 369.77 |
| SADBHAV | 2026-02-09 | 6.4 | 6.4 | 6.3 | 6.4 | 224804.0 | 10.52 | 10.81 |
| SDL26BEES | 2026-02-09 | 136.17 | 136.94 | 135.31 | 135.5 | 1710.0 | 135.72 | 135.77 |
| SETF10GILT | 2026-02-09 | 258.5 | 259.78 | 257.51 | 258.09 | 10457.0 | 258.29 | 258.32 |
| SOMANYCERA | 2026-02-09 | 400.1 | 410.1 | 398.0 | 400.05 | 123213.0 | 402.76 | 403.3 |
| SUNDRMFAST | 2026-02-09 | 930.6 | 936.0 | 923.5 | 927.1 | 59264.0 | 933.72 | 933.93 |
| SURAJLTD | 2026-02-09 | 221.02 | 237.35 | 221.02 | 224.2 | 1049.0 | 227.64 | 228.03 |
| TCPLPACK | 2026-02-09 | 2705.0 | 2809.9 | 2556.1 | 2622.0 | 9393.0 | 2660.69 | 2666.94 |
| TEAMLEASE | 2026-02-09 | 1434.0 | 1434.0 | 1391.5 | 1400.3 | 39023.0 | 1421.37 | 1425.94 |
| V2RETAIL | 2026-02-09 | 2007.8 | 2050.1 | 1929.1 | 1981.0 | 163218.0 | 2009.57 | 2009.85 |
| VARROC | 2026-02-09 | 575.4 | 580.0 | 554.0 | 556.55 | 230979.0 | 572.48 | 572.8 |
| VINDHYATEL | 2026-02-09 | 1188.5 | 1188.5 | 1128.0 | 1156.9 | 68170.0 | 1209.07 | 1220.3 |