| symbol | date | open | high | low | close | volume | sma_5 | sma_10 |
|---|---|---|---|---|---|---|---|---|
| AARTIDRUGS | 2026-02-09 | 380.0 | 380.05 | 374.9 | 377.15 | 123205.0 | 377.64 | 379.36 |
| AIRAN | 2026-02-09 | 14.91 | 15.25 | 14.51 | 14.84 | 120127.0 | 14.93 | 14.97 |
| AVL | 2026-02-09 | 489.0 | 506.05 | 482.35 | 497.55 | 177517.0 | 495.9 | 496.42 |
| BOROSCI | 2026-02-09 | 106.8 | 108.49 | 105.43 | 106.52 | 37278.0 | 107.63 | 107.76 |
| CHEMFAB | 2026-02-09 | 396.0 | 407.5 | 394.05 | 406.75 | 12000.0 | 403.86 | 404.16 |
| CYIENTDLM | 2026-02-09 | 347.45 | 365.0 | 347.45 | 360.7 | 316379.0 | 364.0 | 364.3 |
| DBCORP | 2026-02-09 | 239.84 | 239.84 | 236.0 | 236.09 | 86430.0 | 239.91 | 239.96 |
| DCMSHRIRAM | 2026-02-09 | 1165.5 | 1175.0 | 1135.0 | 1156.4 | 63172.0 | 1161.28 | 1164.2 |
| DIAMONDYD | 2026-02-09 | 1117.0 | 1155.0 | 1060.0 | 1089.0 | 108234.0 | 1107.72 | 1107.82 |
| ECLERX | 2026-02-09 | 4225.0 | 4349.6 | 4140.0 | 4167.5 | 246540.0 | 4465.74 | 4557.16 |
| ESSENTIA | 2026-02-09 | 1.53 | 1.54 | 1.51 | 1.52 | 1081264.0 | 1.53 | 1.54 |
| HCG | 2026-02-09 | 570.5 | 571.6 | 557.2 | 561.5 | 186563.0 | 587.16 | 587.38 |
| INDIASHLTR | 2026-02-09 | 727.35 | 778.35 | 726.55 | 750.05 | 614687.0 | 786.69 | 786.73 |
| INTENTECH | 2026-02-09 | 113.25 | 115.6 | 113.03 | 113.85 | 10771.0 | 113.81 | 114.0 |
| KALYANIFRG | 2026-02-09 | 612.0 | 619.95 | 604.95 | 609.85 | 860.0 | 611.44 | 611.69 |
| MARATHON | 2026-02-09 | 497.8 | 508.0 | 495.3 | 502.7 | 31739.0 | 502.3 | 504.04 |
| MITCON | 2026-02-09 | 60.0 | 62.66 | 59.1 | 61.92 | 11192.0 | 59.64 | 59.71 |
| NETWEB | 2026-02-09 | 3140.0 | 3273.7 | 3125.2 | 3172.5 | 1153113.0 | 3166.16 | 3167.95 |
| NIBE | 2026-02-09 | 1040.0 | 1040.0 | 1005.2 | 1012.8 | 53846.0 | 1022.28 | 1026.61 |
| NRAIL | 2026-02-09 | 448.0 | 449.0 | 435.7 | 438.6 | 1094.0 | 441.84 | 441.98 |
| OBCL | 2026-02-09 | 54.36 | 55.69 | 54.05 | 54.71 | 543.0 | 54.49 | 54.56 |
| OIL | 2026-02-09 | 500.05 | 501.0 | 487.25 | 490.05 | 3802824.0 | 496.36 | 498.22 |
| ONEPOINT | 2026-02-09 | 48.7 | 49.88 | 48.7 | 49.49 | 490820.0 | 49.78 | 49.79 |
| ONESOURCE | 2026-02-09 | 1130.0 | 1176.0 | 1130.0 | 1162.4 | 185761.0 | 1167.14 | 1168.32 |
| PRIVISCL | 2026-02-09 | 2774.9 | 2798.0 | 2738.0 | 2754.1 | 105131.0 | 2797.62 | 2805.65 |
| PRSMJOHNSN | 2026-02-09 | 123.8 | 128.0 | 119.4 | 125.35 | 936479.0 | 123.85 | 123.89 |
| RCF | 2026-02-09 | 134.0 | 137.9 | 133.4 | 137.05 | 1158497.0 | 135.31 | 135.5 |
| SANATHAN | 2026-02-09 | 417.1 | 448.0 | 414.85 | 442.7 | 96684.0 | 440.68 | 440.88 |
| SANDUMA | 2026-02-09 | 213.0 | 217.8 | 211.0 | 213.56 | 2045281.0 | 218.81 | 219.64 |
| SARLAPOLY | 2026-02-09 | 77.55 | 82.0 | 77.55 | 81.37 | 225235.0 | 85.2 | 86.02 |
| SDL26BEES | 2026-02-09 | 136.17 | 136.94 | 135.31 | 135.5 | 1710.0 | 135.84 | 135.88 |
| SEAMECLTD | 2026-02-09 | 1308.1 | 1310.4 | 1265.0 | 1295.2 | 48442.0 | 1256.7 | 1259.71 |
| SHAH | 2026-02-09 | 4.92 | 4.92 | 4.76 | 4.77 | 929986.0 | 4.83 | 4.84 |
| SHANTIGEAR | 2026-02-09 | 453.85 | 457.75 | 450.0 | 453.6 | 7323.0 | 453.1 | 453.14 |
| SILVERTUC | 2026-02-09 | 1375.0 | 1389.8 | 1346.2 | 1377.5 | 40715.0 | 1380.4 | 1383.33 |
| SOLARA | 2026-02-09 | 452.05 | 489.6 | 440.2 | 478.65 | 565764.0 | 507.16 | 508.93 |
| SOMANYCERA | 2026-02-09 | 400.1 | 410.1 | 398.0 | 400.05 | 123213.0 | 405.25 | 405.26 |
| SURYODAY | 2026-02-09 | 134.5 | 136.95 | 134.03 | 134.96 | 83323.0 | 134.81 | 135.06 |
| TATAELXSI | 2026-02-09 | 5229.0 | 5284.0 | 5200.5 | 5233.0 | 165677.0 | 5371.1 | 5376.3 |
| TNTELE | 2026-02-09 | 8.85 | 9.35 | 8.85 | 9.01 | 29449.0 | 8.95 | 8.97 |
| UGARSUGAR | 2026-02-09 | 37.7 | 37.94 | 37.17 | 37.43 | 226793.0 | 37.41 | 37.47 |
| VIDHIING | 2026-02-09 | 309.05 | 313.0 | 306.0 | 309.05 | 7094.0 | 315.07 | 315.48 |
| WALCHANNAG | 2026-02-09 | 179.7 | 186.8 | 178.78 | 185.02 | 841672.0 | 182.61 | 183.11 |
| ZIMLAB | 2026-02-09 | 72.03 | 73.0 | 70.83 | 72.38 | 40058.0 | 72.43 | 72.86 |
| ZUARIIND | 2026-02-09 | 263.95 | 275.9 | 263.3 | 272.85 | 78812.0 | 270.38 | 270.45 |