NSE All Core Market Data

IndiaTips.in presents post-market analytical data generated after market close and intended for next-day trade and investment preparation.
All information is derived from structured market data and is provided for interpretation and learning purposes only.

This platform does not provide buy or sell recommendations.
Users are expected to apply their own judgment, confirmation tools, and risk management.

How to use the data table is explained clearly below. Please refer to the section beneath the table for details.

All data has been collected after the market closed – 14 January 2026

TICKER Date Open High Low Close Prev_Close Volume Gap % Day Range %
20MICRONS 2026-01-14 190.82 195.0 189.82 190.47 nan 71917 0.09 2.72
21STCENMGM 2026-01-14 44.3 46.09 44.3 44.65 nan 3784 -1.99 4.01
360ONE 2026-01-14 1135.4 1164.3 1130.1 1149.2 nan 665428 -0.12 2.98
3IINFOLTD 2026-01-14 15.09 15.35 15.03 15.21 nan 294033 -0.33 2.1
3MINDIA 2026-01-14 34985.0 35580.0 34490.0 35435.0 nan 3033 -0.03 3.08
3PLAND 2026-01-14 37.45 39.7 36.2 37.27 nan 3935 -0.16 9.39
5PAISA 2026-01-14 346.3 393.55 331.0 382.5 nan 1510684 -2.9 16.35
63MOONS 2026-01-14 698.9 703.5 666.0 678.55 nan 110105 0.6 5.53
A2ZINFRA 2026-01-14 14.61 14.97 14.45 14.97 nan 390228 2.45 3.47
AAATECH 2026-01-14 112.79 124.0 106.25 117.39 nan 227484 0.0 15.12
AADHARHFC 2026-01-14 483.5 484.95 476.5 477.5 nan 91023 0.03 1.77
AAKASH 2026-01-14 8.85 8.85 8.32 8.53 nan 40490 4.73 6.21
AAREYDRUGS 2026-01-14 66.0 66.01 62.8 64.37 nan 162508 1.76 4.99
AARON 2026-01-14 169.49 170.69 165.85 166.88 nan 4439 0.96 2.9
AARTECH 2026-01-14 50.49 52.24 49.02 51.58 nan 50588 0.4 6.24
AARTIDRUGS 2026-01-14 393.0 394.0 389.0 390.85 nan 51850 -0.17 1.28
AARTIIND 2026-01-14 362.0 365.7 360.1 362.0 nan 303834 -0.28 1.55
AARTIPHARM 2026-01-14 769.0 804.95 761.45 791.85 nan 504181 0.56 5.49
AARTISURF 2026-01-14 383.5 386.8 376.7 380.05 nan 6950 0.76 2.66
AARVI 2026-01-14 129.84 132.99 126.33 128.02 nan 11259 0.0 5.2
AAVAS 2026-01-14 1434.0 1472.2 1434.0 1443.6 nan 2521040 -0.9 2.65
ABAN 2025-09-04 45.89 46.13 44.41 44.96 nan 39611 3.54 3.83
ABB 2026-01-14 4960.5 4992.0 4925.0 4935.0 nan 107017 -0.11 1.36
ABBOTINDIA 2026-01-14 28105.0 28350.0 27850.0 27880.0 nan 4218 0.05 1.79
ABCAPITAL 2026-01-14 350.8 359.4 347.5 358.6 nan 4102260 -0.01 3.32
ABCOTS 2026-01-14 406.95 412.5 405.1 412.2 nan 3246 -0.54 1.8
ABDL 2026-01-14 483.15 486.0 472.9 475.15 nan 349481 0.0 2.76
ABFRL 2026-01-14 73.55 73.64 72.6 72.8 nan 1897060 0.31 1.43
ABGSEC 2026-01-13 110.81 110.81 110.81 110.81 nan 2 -0.4 0.0
ABINFRA 2026-01-14 19.35 19.7 19.11 19.41 nan 238951 1.26 3.04
ABLBL 2026-01-14 118.87 119.06 114.25 117.8 nan 663582 0.41 4.08
ABMINTLLTD 2026-01-14 37.76 37.76 36.66 36.85 nan 132 0.0 2.99
ABREL 2026-01-14 1551.9 1565.9 1530.1 1532.7 nan 87255 0.0 2.34
ABSLAMC 2026-01-14 821.25 827.5 804.9 810.4 nan 198061 0.02 2.79
ABSLBANETF 2026-01-14 61.09 61.09 60.56 60.8 nan 12971 0.41 0.87
ABSLLIQUID 2026-01-14 999.99 1000.01 999.99 1000.0 nan 3441 0.0 0.0
ABSLNN50ET 2026-01-14 71.0 72.14 71.0 72.12 nan 6848 -0.92 1.58
ABSLPSE 2026-01-14 10.2 10.5 10.13 10.37 nan 431475 0.49 3.57
ACC 2026-01-14 1708.9 1729.0 1705.0 1728.1 nan 102791 0.09 1.39
ACCELYA 2026-01-14 1310.5 1350.0 1303.9 1342.0 nan 18215 0.0 3.44
ACCURACY 2026-01-14 5.3 5.5 5.25 5.38 nan 75254 -1.49 4.65
ACE 2026-01-14 888.1 890.95 872.0 874.55 nan 160226 0.19 2.17
ACEINTEG 2026-01-14 19.61 20.79 19.61 20.56 nan 1304 -0.91 5.74
ACI 2026-01-14 510.0 516.75 508.05 510.5 nan 58487 -0.19 1.7
ACL 2026-01-14 67.0 68.23 66.0 66.24 nan 20304 -1.82 3.37
ACLGATI 2025-11-11 66.31 66.89 64.95 66.05 nan 909770 1.47 2.94
ACMESOLAR 2026-01-14 224.59 225.69 220.59 221.77 nan 321648 0.0 2.3
ACUTAAS 2026-01-14 1683.3 1749.2 1680.0 1710.0 nan 263257 0.0 4.05
ADANIENSOL 2026-01-14 937.0 937.0 918.6 922.6 nan 1589464 0.48 1.99
ADANIENT 2026-01-14 2156.0 2169.0 2142.0 2153.3 nan 618139 -0.12 1.25
ADANIGREEN 2026-01-14 935.5 945.0 932.1 935.3 nan 774904 -0.13 1.38
ADANIPORTS 2026-01-14 1429.0 1438.9 1423.0 1430.0 nan 1278819 0.03 1.11
ADANIPOWER 2026-01-14 143.0 143.37 141.61 142.77 nan 7290553 -0.27 1.23
ADFFOODS 2026-01-14 192.5 196.31 192.5 193.6 nan 44976 -0.69 1.97
ADL 2026-01-14 74.6 74.61 74.6 74.61 nan 117 -0.59 0.01
ADOR 2026-01-14 1033.3 1034.4 1000.2 1003.0 nan 13964 0.51 3.41
ADORWELD 2025-04-09 855.0 860.0 837.35 852.45 nan 11208 0.29 2.66
ADROITINFO 2026-01-14 10.0 10.04 9.85 10.03 nan 5449 -0.4 1.89
ADSL 2026-01-14 131.05 131.69 129.27 130.33 nan 113098 0.06 1.86
ADVANCE 2026-01-14 125.0 126.92 123.06 123.9 nan 281474 0.86 3.12
ADVANIHOTR 2026-01-14 54.55 56.99 54.55 55.08 nan 35106 -0.84 4.43
ADVENTHTL 2026-01-14 221.5 222.19 215.18 217.63 nan 53553 -0.1 3.22
ADVENZYMES 2026-01-14 290.0 291.9 281.35 282.2 nan 125464 -0.07 3.74
AEGISLOG 2026-01-14 723.05 735.6 719.0 721.75 nan 138835 -0.17 2.3
AEGISVOPAK 2026-01-14 231.99 232.8 225.45 226.07 nan 246243 0.7 3.25
AEQUS 2026-01-14 141.25 141.25 137.0 137.66 nan 842325 -0.23 3.09
AEROENTER 2026-01-14 79.53 80.6 79.07 79.66 nan 175792 0.0 1.92
AEROFLEX 2026-01-14 180.1 182.26 173.35 176.49 nan 728807 0.24 5.05
AERONEU 2026-01-14 73.01 73.51 71.52 72.23 nan 11786 -1.32 2.76
AETHER 2026-01-14 989.0 1006.2 982.8 996.1 nan 210639 -0.05 2.35
AFCONS 2026-01-14 358.05 359.9 355.45 357.8 nan 727953 -0.8 1.24
AFFLE 2026-01-14 1719.0 1741.0 1715.1 1734.2 nan 61442 -0.85 1.49
AFFORDABLE 2026-01-14 186.7 189.08 182.35 184.38 nan 19116 0.19 3.65
AFIL 2026-01-14 5.76 5.76 5.6 5.68 nan 722828 0.0 2.82
AFSL 2026-01-14 203.0 203.0 201.0 201.64 nan 5567 0.74 0.99
AGARIND 2026-01-14 682.0 700.05 682.0 698.1 nan 6181 -1.38 2.59
AGARWALEYE 2026-01-14 500.1 508.75 488.2 492.4 nan 1399902 0.0 4.17
AGI 2026-01-14 685.1 695.0 680.0 681.75 nan 35614 0.14 2.2
AGIIL 2026-01-14 288.0 289.95 283.3 285.1 nan 250348 0.12 2.33
AGRITECH 2025-12-19 167.73 172.6 164.25 165.35 nan 47655 0.19 5.05
AGROPHOS 2026-01-14 37.13 39.35 37.13 39.0 nan 29616 0.0 5.69
AGSTRA 2025-01-29 49.2 51.98 49.2 51.06 nan 1176001 -5.58 5.44
AHCL 2026-01-14 137.4 139.5 136.0 137.07 nan 34498 0.37 2.55
AHL 2025-01-29 202.0 205.0 183.5 192.5 nan 66391 0.15 11.17
AHLADA 2026-01-14 52.5 52.79 51.0 52.6 nan 8100 -0.61 3.4
AHLEAST 2026-01-14 133.8 133.8 132.11 133.0 nan 261 0.21 1.27
AHLUCONT 2026-01-14 907.0 907.0 889.95 895.6 nan 60046 0.97 1.9
AIAENG 2026-01-14 3883.0 3965.0 3850.3 3935.4 nan 46240 -0.57 2.91
AIIL 2026-01-14 645.0 675.0 643.4 666.5 nan 1369461 -3.43 4.74
AIRAN 2026-01-14 16.34 16.9 15.99 16.58 nan 64597 0.0 5.49
AIROLAM 2026-01-14 98.0 98.0 94.0 94.13 nan 1089 3.76 4.25
AJANTPHARM 2026-01-14 2739.0 2739.0 2659.4 2706.4 nan 213763 0.31 2.94
AJAXENGG 2026-01-14 571.0 574.45 568.6 570.25 nan 19502 -0.72 1.03
AJMERA 2026-01-14 182.9 200.0 182.5 185.05 nan 1624620 -79.9 9.46
AJOONI 2026-01-14 4.11 4.15 4.03 4.13 nan 170659 0.74 2.91
AKASH 2026-01-14 29.0 29.59 27.56 28.05 nan 33090 -0.21 7.24
AKG 2026-01-14 12.21 13.5 11.55 12.97 nan 161521 -1.61 15.03
AKI 2026-01-14 6.31 6.94 6.12 6.19 nan 255705 0.0 13.25
AKSHAR 2026-01-14 0.49 0.5 0.49 0.49 nan 650314 0.0 2.04
AKSHARCHEM 2026-01-14 228.32 230.0 224.05 227.13 nan 1473 0.0 2.62
AKSHOPTFBR 2026-01-14 6.01 6.07 5.93 5.95 nan 230183 -0.83 2.35
AKUMS 2026-01-14 444.0 448.65 440.75 444.45 nan 93037 0.03 1.78
AKZOINDIA 2026-01-14 3096.0 3124.2 3085.0 3111.0 nan 28935 -0.21 1.26
ALANKIT 2026-01-14 10.35 10.45 9.99 10.13 nan 272488 -0.19 4.54
ALBERTDAVD 2026-01-14 717.0 717.0 704.0 710.85 nan 4958 -0.28 1.83
ALEMBICLTD 2026-01-14 98.34 98.4 97.3 97.54 nan 163842 -0.11 1.13
ALGOQUANT 2026-01-14 64.2 66.8 64.2 65.53 nan 719356 -1.06 3.97
ALICON 2026-01-14 763.1 778.7 748.7 757.0 nan 6581 -1.15 3.96
ALIVUS 2026-01-14 876.7 893.2 871.45 888.6 nan 38697 0.0 2.45
ALKALI 2026-01-14 75.8 77.0 75.75 75.93 nan 2428 -0.42 1.65
ALKEM 2026-01-14 5888.0 5888.5 5778.5 5830.5 nan 89063 0.42 1.89
ALKYLAMINE 2026-01-14 1585.3 1668.7 1569.3 1642.7 nan 276943 -1.59 6.05
ALLCARGO 2026-01-14 11.0 11.0 10.37 10.41 nan 9773754 -0.81 6.05
ALLDIGI 2026-01-14 825.65 830.0 805.95 807.8 nan 3502 0.9 2.98
ALLTIME 2026-01-14 240.0 241.35 234.3 235.7 nan 31023 0.44 2.99
ALMONDZ 2026-01-14 17.3 17.8 17.01 17.24 nan 108077 0.87 4.58
ALOKINDS 2026-01-14 15.8 15.9 15.75 15.82 nan 2419332 -0.44 0.95
ALPA 2026-01-14 71.69 72.64 70.13 71.44 nan 7591 0.0 3.51
ALPHA 2026-01-14 47.49 47.67 47.05 47.61 nan 914574 0.4 1.3
ALPHAETF 2026-01-14 24.82 24.89 24.54 24.78 nan 1355885 0.4 1.41
ALPHAGEO 2026-01-14 226.0 230.0 220.0 220.28 nan 3269 1.43 4.54
ALPL30IETF 2026-01-14 27.86 27.87 27.64 27.67 nan 5597541 -0.04 0.83
ALPSINDUS 2025-12-15 3.01 3.01 2.87 3.01 nan 438747 4.88 4.65
AMANTA 2026-01-14 108.0 109.17 106.0 106.66 nan 26276 -0.3 2.97
AMBER 2026-01-14 6144.0 6194.0 6052.5 6113.5 nan 150829 -0.02 2.31
AMBICAAGAR 2026-01-14 25.0 25.85 25.0 25.55 nan 4227 -1.15 3.33
AMBIKCO 2026-01-14 1222.0 1222.0 1189.2 1203.0 nan 3042 0.72 2.73
AMBUJACEM 2026-01-14 537.65 551.35 533.5 549.55 nan 1736723 0.0 3.25
AMDIND 2026-01-14 43.98 45.14 42.38 43.44 nan 59212 1.13 6.35
AMIORG 2025-05-30 1179.9 1184.8 1170.1 1176.3 nan 242994 0.0 1.25
AMJLAND 2026-01-14 49.3 50.22 48.25 48.67 nan 8076 0.67 4.05
AMNPLST 2026-01-14 182.0 186.77 179.02 183.02 nan 6640 -0.27 4.23
AMRUTANJAN 2026-01-14 609.0 614.7 605.1 611.35 nan 7493 -0.19 1.57
ANANDRATHI 2026-01-14 3135.0 3149.0 3061.2 3084.2 nan 236135 -0.55 2.85
ANANTRAJ 2026-01-14 565.95 567.9 548.15 552.0 nan 1062194 -0.11 3.58
ANDHRAPAP 2026-01-14 65.7 65.7 64.27 64.83 nan 40936 1.11 2.21
ANDHRSUGAR 2026-01-14 70.7 71.78 70.7 71.23 nan 49398 -0.73 1.52
ANGELONE 2026-01-14 2445.1 2532.0 2435.0 2525.4 nan 1313670 0.24 3.84
ANIKINDS 2026-01-14 43.2 45.94 42.2 44.56 nan 180995 2.15 8.39
ANMOL 2026-01-14 13.48 13.75 13.16 13.44 nan 31169 1.51 4.39
ANTELOPUS 2026-01-14 365.8 441.35 365.8 441.25 nan 3850148 -0.54 17.12
ANTGRAPHIC 2026-01-14 1.05 1.05 0.99 1.0 nan 64472 6.06 6.0
ANTHEM 2026-01-14 628.0 628.0 620.3 622.8 nan 88484 -0.26 1.24
ANUHPHR 2026-01-14 76.06 76.97 74.0 75.82 nan 31316 0.3 3.92
ANUP 2026-01-14 2046.2 2070.0 1991.0 2001.9 nan 24540 -0.5 3.95
ANURAS 2026-01-14 1337.2 1339.9 1315.9 1321.3 nan 310602 -0.04 1.82
AONEGOLD 2026-01-14 13.37 13.37 13.11 13.29 nan 1129042 1.83 1.96
AONELIQUID 2026-01-14 1043.01 1043.01 1042.99 1043.0 nan 7967 0.03 0.0
AONENIFTY 2026-01-14 10.86 10.86 10.3 10.52 nan 259731 3.04 5.32
AONETMMQ50 2026-01-14 9.79 9.85 9.55 9.64 nan 153574 1.98 3.11
AONETOTAL 2026-01-14 11.89 11.9 11.81 11.85 nan 310825 0.59 0.76
APARINDS 2026-01-14 7748.0 7748.0 7430.0 7478.0 nan 65098 1.26 4.25
APCL 2026-01-14 138.2 141.08 136.4 139.9 nan 9122 -1.5 3.35
APCOTEXIND 2026-01-14 352.05 356.85 352.05 353.3 nan 10092 -0.68 1.36
APEX 2026-01-14 271.25 275.4 265.0 273.05 nan 118520 -0.7 3.81
APLAPOLLO 2026-01-14 1905.0 1950.3 1900.1 1934.7 nan 819363 -0.01 2.59
APLLTD 2026-01-14 795.0 801.95 786.35 789.9 nan 43944 -0.76 1.97
APOLLO 2026-01-14 248.85 251.0 247.05 247.8 nan 1109585 -0.02 1.59
APOLLOHOSP 2026-01-14 7258.0 7325.5 7242.5 7272.5 nan 383251 -0.73 1.14
APOLLOPIPE 2026-01-14 291.05 295.65 288.3 290.25 nan 50308 0.02 2.53
APOLLOTYRE 2026-01-14 520.0 529.1 517.5 527.95 nan 1235341 -0.1 2.2
APOLSINHOT 2026-01-14 1310.0 1317.8 1280.0 1308.5 nan 1496 2.34 2.89
APTECHT 2026-01-14 87.95 88.37 87.0 87.59 nan 65249 0.16 1.56
APTUS 2026-01-14 275.55 276.65 270.0 270.3 nan 662274 0.49 2.46
ARCHIDPLY 2026-01-14 84.07 88.65 84.06 86.7 nan 2020 -2.58 5.29
ARCHIES 2026-01-14 17.13 17.49 17.01 17.18 nan 10118 -0.35 2.79
ARE&M 2026-01-14 880.0 882.45 865.9 874.1 nan 397761 -0.21 1.89
ARENTERP 2026-01-14 46.65 46.65 43.0 44.86 nan 1155 -0.06 8.14
ARFIN 2026-01-14 81.99 82.02 78.32 81.01 nan 798938 0.32 4.57
ARIES 2026-01-14 315.3 319.6 310.0 312.05 nan 18409 -0.5 3.08
ARIHANTCAP 2026-01-14 88.75 90.23 87.8 88.29 nan 373345 0.06 2.75
ARIHANTSUP 2026-01-14 310.05 310.35 304.2 308.8 nan 10341 0.54 1.99
ARISINFRA 2026-01-14 112.63 135.36 111.81 129.29 nan 6827985 -0.15 18.21
ARKADE 2026-01-14 129.37 129.37 126.1 126.59 nan 177106 1.11 2.58
ARMANFIN 2026-01-14 1534.0 1546.8 1505.0 1529.8 nan 17314 -0.03 2.73
AROGRANITE 2026-01-14 29.4 29.4 28.55 28.72 nan 6484 2.62 2.96
ARROWGREEN 2026-01-14 476.0 483.7 472.5 478.25 nan 9934 0.01 2.34
ARSSBL 2026-01-14 637.0 639.6 623.55 632.7 nan 523557 0.47 2.54
ARTEMISMED 2026-01-14 256.0 261.1 253.95 260.15 nan 111752 -0.06 2.75
ARTNIRMAN 2026-01-13 46.3 47.14 46.3 47.0 nan 479 -1.59 1.79
ARVEE 2025-12-23 259.0 263.37 241.0 245.35 nan 45273 -1.04 9.12
ARVIND 2026-01-14 300.1 305.9 297.15 305.05 nan 147559 -0.51 2.87
ARVINDFASN 2026-01-14 465.8 469.6 458.0 461.3 nan 200333 -0.9 2.51
ARVSMART 2026-01-14 571.0 584.0 551.25 576.65 nan 79053 -0.33 5.68
ASAHIINDIA 2026-01-14 958.0 958.0 931.0 951.5 nan 82754 -0.11 2.84
ASAHISONG 2026-01-14 241.85 242.0 235.0 239.3 nan 7849 -0.04 2.93
ASAL 2026-01-14 448.6 457.7 446.9 447.6 nan 12453 -0.12 2.41
ASALCBR 2026-01-14 868.1 880.45 861.3 865.55 nan 35760 0.01 2.21
ASHAPURMIN 2026-01-14 853.0 879.75 851.0 868.95 nan 414269 0.0 3.31
ASHIANA 2026-01-14 287.25 293.2 287.05 290.35 nan 25466 -1.46 2.12
ASHIMASYN 2026-01-14 17.8 17.9 17.11 17.52 nan 33904 0.0 4.51
ASHOKA 2026-01-14 150.73 151.71 147.0 147.36 nan 1189373 0.0 3.2
ASHOKAMET 2026-01-14 14.89 15.27 14.62 14.78 nan 10876 0.95 4.4
ASHOKLEY 2026-01-14 185.21 187.69 184.15 186.89 nan 7446179 -0.26 1.89
ASIANENE 2026-01-14 257.9 259.7 253.35 257.1 nan 40554 0.0 2.47
ASIANHOTNR 2026-01-14 320.7 320.7 308.55 317.4 nan 20662 2.12 3.83
ASIANPAINT 2026-01-14 2884.0 2884.0 2807.3 2813.9 nan 958254 -0.08 2.73
ASIANTILES 2026-01-14 70.99 73.4 70.73 73.07 nan 2268198 -0.59 3.65
ASKAUTOLTD 2026-01-14 461.0 464.95 456.9 458.8 nan 86570 -1.01 1.75
ASMS 2026-01-14 11.01 11.25 11.01 11.09 nan 96911 -1.17 2.16
ASPINWALL 2026-01-14 223.55 224.8 221.05 221.95 nan 1748 0.04 1.69
ASTEC 2026-01-14 632.8 670.0 629.75 651.5 nan 94970 -0.69 6.18
ASTERDM 2026-01-14 607.45 613.1 601.1 608.05 nan 222348 0.2 1.97
ASTRAL 2026-01-14 1426.5 1474.8 1426.5 1462.6 nan 487267 -0.83 3.3
ASTRAMICRO 2026-01-14 986.15 988.1 960.2 965.2 nan 167906 0.0 2.89
ASTRAZEN 2026-01-14 8121.5 8331.5 8121.5 8284.0 nan 7427 -1.28 2.54
ASTRON 2026-01-14 5.83 5.9 5.48 5.51 nan 178139 1.39 7.62
ATALREAL 2026-01-14 26.4 27.04 25.7 26.89 nan 3406112 2.01 4.98
ATAM 2026-01-14 82.1 82.56 80.33 81.07 nan 3693 1.22 2.75
ATFL 2025-03-27 787.6 800.25 772.05 785.6 nan 55740 1.16 3.59
ATGL 2026-01-14 555.45 558.8 552.95 554.4 nan 250494 0.0 1.06
ATHERENERG 2026-01-14 659.6 659.9 637.15 646.6 nan 1168689 0.96 3.52
ATL 2026-01-14 26.2 27.21 26.12 26.29 nan 178003 -1.84 4.15
ATLANTAA 2026-01-14 46.7 49.5 46.06 48.71 nan 492752 0.15 7.06
ATLANTAELE 2026-01-14 828.9 828.9 806.0 808.95 nan 19030 1.14 2.83
ATLASCYCLE 2026-01-14 103.65 107.57 103.65 105.51 nan 5682 -1.41 3.72
ATUL 2026-01-14 6137.5 6190.0 5982.5 6020.0 nan 14868 0.0 3.45
ATULAUTO 2026-01-14 434.0 439.35 432.55 435.85 nan 40960 0.09 1.56
AUBANK 2026-01-14 964.0 980.8 963.5 976.35 nan 2737259 -0.82 1.77
AURIGROW 2025-12-19 0.93 0.93 0.92 0.92 nan 87406616 4.49 1.09
AURIONPRO 2026-01-14 1028.0 1030.3 1007.0 1013.8 nan 75583 -0.2 2.3
AUROPHARMA 2026-01-14 1165.0 1189.1 1158.0 1180.1 nan 726275 -0.23 2.64
AURUM 2026-01-14 178.21 196.0 178.01 190.13 nan 223505 0.1 9.46
AUSOMENT 2026-01-14 138.6 142.0 127.05 127.97 nan 79318 -2.47 11.68
AUTOAXLES 2026-01-14 1922.9 1922.9 1861.3 1900.8 nan 4605 0.8 3.24
AUTOBEES 2026-01-14 287.5 287.5 284.07 285.26 nan 365083 0.11 1.2
AUTOIETF 2026-01-14 28.73 28.73 28.39 28.53 nan 603617 0.0 1.19
AUTOIND 2026-01-14 72.91 74.93 72.52 74.24 nan 44933 -0.14 3.25
AVADHSUGAR 2026-01-14 333.5 334.45 327.1 332.1 nan 31697 0.53 2.21
AVALON 2026-01-14 884.85 914.8 878.85 904.6 nan 182320 -0.61 3.97
AVANTEL 2026-01-14 152.6 154.2 151.12 152.15 nan 590835 -0.2 2.02
AVANTIFEED 2026-01-14 815.0 832.5 812.0 829.45 nan 245507 0.2 2.47
AVG 2026-01-14 169.55 170.99 165.11 167.54 nan 24989 1.5 3.51
AVL 2026-01-14 487.75 493.0 484.45 488.85 nan 43367 0.0 1.75
AVONMORE 2026-01-14 17.56 18.1 17.26 17.4 nan 193558 -0.96 4.83
AVROIND 2026-01-14 134.09 155.9 133.1 151.5 nan 411838 0.0 15.05
AVTNPL 2026-01-14 66.05 66.58 65.03 66.05 nan 19632 -0.32 2.35
AWFIS 2026-01-14 464.95 465.05 449.0 451.0 nan 76277 0.92 3.56
AWHCL 2026-01-14 462.5 471.95 457.85 467.05 nan 105843 0.02 3.02
AWL 2026-01-14 219.49 220.63 217.5 217.91 nan 849535 -0.13 1.44
AXISBANK 2026-01-14 1255.0 1308.0 1253.5 1298.8 nan 7776704 -0.55 4.2
AXISBNKETF 2026-01-14 612.31 613.52 609.36 612.6 nan 2249 0.0 0.68
AXISBPSETF 2026-01-14 13.11 13.17 13.1 13.1 nan 24526 -0.08 0.53
AXISCADES 2026-01-14 1357.3 1377.0 1300.0 1309.4 nan 63451 0.01 5.88
AXISCETF 2026-01-14 123.91 123.91 122.74 123.39 nan 695 0.0 0.95
AXISGOLD 2026-01-14 120.55 120.55 117.82 119.86 nan 3946855 2.5 2.28
AXISHCETF 2026-01-14 148.49 148.64 146.69 147.96 nan 5441 0.22 1.32
AXISILVER 2026-01-14 265.0 277.9 265.0 274.53 nan 2985838 2.42 4.7
AXISNIFTY 2026-01-14 282.19 283.45 281.78 281.86 nan 17693 -0.23 0.59
AXISTECETF 2026-01-14 414.26 415.86 410.7 413.0 nan 794 -0.56 1.25
AXISVALUE 2026-01-14 31.97 32.21 31.7 32.09 nan 39859 1.2 1.59
AXITA 2025-12-10 11.07 11.16 11.07 11.1 nan 1666834 1.0 0.81
AXSENSEX 2026-01-14 86.25 86.4 85.65 86.08 nan 812 0.29 0.87
AYMSYNTEX 2026-01-14 160.0 160.0 157.0 157.28 nan 2819 -0.04 1.91
AZAD 2026-01-14 1551.0 1579.9 1550.1 1562.4 nan 67870 -0.82 1.91
BAFNAPH 2025-09-16 129.0 129.1 116.81 119.39 nan 73084 4.91 10.29
BAGFILMS 2026-01-14 6.22 6.42 6.2 6.22 nan 165769 1.8 3.54
BAIDFIN 2026-01-14 10.11 10.32 10.04 10.08 nan 81630 -0.98 2.78
BAJAJ-AUTO 2026-01-14 9576.0 9610.0 9494.0 9579.5 nan 335206 0.23 1.21
BAJAJCON 2026-01-14 283.15 285.05 280.3 282.85 nan 228125 -0.12 1.68
BAJAJELEC 2026-01-14 435.4 440.65 432.5 435.55 nan 49433 -0.17 1.87
BAJAJFINSV 2026-01-14 2003.5 2015.8 1993.6 2000.9 nan 1062849 -0.38 1.11
BAJAJHCARE 2026-01-14 384.95 399.7 383.3 394.15 nan 136748 -0.06 4.16
BAJAJHFL 2026-01-14 94.15 94.35 93.23 93.49 nan 3192394 -0.08 1.2
BAJAJHIND 2026-01-14 17.2 18.05 17.08 17.83 nan 5347572 0.0 5.44
BAJAJHLDNG 2026-01-14 10799.0 10820.0 10600.0 10741.0 nan 88075 0.65 2.05
BAJAJINDEF 2026-01-14 340.25 354.9 340.25 350.1 nan 10032 -1.0 4.18
BAJEL 2026-01-14 167.46 169.18 166.5 166.63 nan 40339 0.0 1.61
BAJFINANCE 2026-01-14 947.0 953.9 943.15 945.95 nan 4452202 -0.21 1.14
BALAJEE 2026-01-14 39.07 39.25 38.22 38.97 nan 18491 2.01 2.64
BALAJITELE 2026-01-14 105.5 106.0 103.16 103.57 nan 66743 -0.38 2.74
BALAMINES 2026-01-14 1211.1 1325.0 1191.7 1264.5 nan 3405272 -1.2 10.54
BALAXI 2026-01-14 25.9 26.5 25.5 25.84 nan 52515 0.31 3.87
BALKRISHNA 2026-01-14 17.5 18.2 17.01 18.12 nan 19025 -1.57 6.57
BALKRISIND 2026-01-14 2391.4 2433.0 2388.3 2426.5 nan 334361 -0.19 1.84
BALMLAWRIE 2026-01-14 172.6 174.39 172.6 173.89 nan 98080 -0.61 1.03
BALPHARMA 2026-01-14 72.07 72.07 71.0 71.82 nan 2163 1.41 1.49
BALRAMCHIN 2026-01-14 426.5 427.5 421.95 425.25 nan 104242 0.26 1.31
BALUFORGE 2026-01-14 464.0 473.7 453.25 457.55 nan 1502410 -0.16 4.47
BANARBEADS 2026-01-14 120.0 123.9 116.02 117.79 nan 3736 0.6 6.69
BANARISUG 2026-01-14 3609.6 3609.6 3592.1 3600.5 nan 83 0.25 0.49
BANCOINDIA 2026-01-14 655.0 655.0 635.95 640.85 nan 131164 0.95 2.97
BANDHANBNK 2026-01-14 142.6 146.0 142.52 145.32 nan 3933831 -0.54 2.39
BANG 2026-01-14 46.13 47.65 46.13 46.91 nan 1497 -1.24 3.24
BANKA 2026-01-14 61.02 64.38 61.02 64.1 nan 9101 -0.49 5.24
BANKADD 2026-01-14 60.77 60.88 60.51 60.7 nan 10412 0.1 0.61
BANKBARODA 2026-01-14 302.55 308.4 299.35 307.7 nan 11134333 0.23 2.94
BANKBEES 2026-01-14 615.02 616.13 611.84 614.51 nan 313115 0.07 0.7
BANKBETA 2026-01-14 62.91 62.91 61.08 61.34 nan 61328 2.49 2.98
BANKBETF 2026-01-14 60.33 60.46 60.07 60.33 nan 6648 -0.12 0.65
BANKETF 2026-01-14 604.61 605.99 602.07 603.85 nan 8624 -0.03 0.65
BANKETFADD 2025-12-12 61.84 61.84 60.43 60.59 nan 9157 2.49 2.33
BANKIETF 2026-01-14 60.96 61.1 60.7 60.94 nan 108270 0.0 0.66
BANKINDIA 2026-01-14 147.76 153.73 146.12 152.87 nan 16837377 0.14 4.98
BANKNIFTY1 2026-01-14 611.3 617.99 608.62 615.47 nan 250776 -0.81 1.52
BANKPSU 2026-01-14 87.9 89.51 87.18 89.34 nan 22720 0.57 2.61
BANSALWIRE 2026-01-14 301.0 303.2 299.1 300.9 nan 40073 0.32 1.36
BANSWRAS 2026-01-14 104.79 104.79 102.0 103.94 nan 18237 3.5 2.68
BARBEQUE 2025-10-10 225.0 227.78 223.71 224.87 nan 39059 0.27 1.81
BASF 2026-01-14 3615.0 3645.9 3585.5 3617.8 nan 20957 -0.06 1.67
BASML 2026-01-14 25.74 25.74 24.4 24.54 nan 83379 3.83 5.46
BATAINDIA 2026-01-14 908.0 913.8 904.5 905.7 nan 57650 0.01 1.03
BAYERCROP 2026-01-14 4427.5 4451.1 4383.8 4412.3 nan 18240 -0.01 1.53
BBETF0432 2026-01-14 1313.7 1315.2 1308.47 1308.98 nan 5684 -0.03 0.51
BBL 2026-01-14 2789.2 2811.5 2752.0 2766.9 nan 7302 0.0 2.15
BBNPNBETF 2026-01-14 60.67 60.67 59.49 59.82 nan 673 1.98 1.97
BBNPPGOLD 2026-01-14 139.0 139.0 136.7 137.8 nan 55544 1.72 1.67
BBOX 2026-01-14 518.0 520.0 505.15 514.25 nan 444677 0.32 2.89
BBTC 2026-01-14 1805.9 1854.0 1805.9 1846.3 nan 28690 -0.59 2.61
BBTCL 2026-01-14 190.18 192.0 188.0 190.0 nan 2167 -1.95 2.11
BCG 2026-01-14 9.88 9.95 9.72 9.82 nan 4785748 -0.2 2.34
BCLIND 2026-01-14 29.94 29.94 29.11 29.52 nan 307812 0.0 2.81
BCONCEPTS 2026-01-14 316.15 332.8 307.0 324.75 nan 4642 0.27 7.94
BDL 2026-01-14 1519.9 1535.0 1509.0 1513.6 nan 1090780 -0.17 1.72
BEARDSELL 2026-01-14 29.48 29.99 28.57 29.69 nan 9434 0.0 4.78
BECTORFOOD 2026-01-14 231.24 235.77 229.15 231.56 nan 155390 0.0 2.86
BEDMUTHA 2026-01-14 114.6 118.92 110.5 110.96 nan 14803 -0.02 7.59
BEL 2026-01-14 411.0 420.8 411.0 417.6 nan 17676239 -0.65 2.35
BELLACASA 2026-01-14 354.9 354.9 336.9 345.9 nan 8956 1.68 5.2
BELRISE 2026-01-14 175.0 176.56 172.6 173.0 nan 3252570 -0.42 2.29
BEML 2026-01-14 1766.0 1850.0 1763.9 1812.4 nan 254445 -0.23 4.75
BEPL 2026-01-14 84.7 87.0 84.7 85.87 nan 180597 -0.21 2.68
BERGEPAINT 2026-01-14 519.45 526.25 512.75 525.15 nan 181978 -0.25 2.57
BESTAGRO 2026-01-14 454.2 463.75 427.1 434.2 nan 657463 0.56 8.44
BETA 2026-01-14 1649.0 1649.4 1580.0 1585.0 nan 1200 3.68 4.38
BFINVEST 2026-01-14 404.9 408.0 396.15 400.45 nan 10651 0.24 2.96
BFSI 2026-01-14 28.51 28.63 28.35 28.43 nan 86743 0.0 0.98
BFUTILITIE 2025-10-24 747.0 753.9 730.1 733.05 nan 116727 0.05 3.25
BGRENERGY 2026-01-14 320.6 327.9 317.3 321.1 nan 59161 0.0 3.3
BHAGCHEM 2026-01-14 214.0 229.0 214.0 227.29 nan 183600 -1.5 6.6
BHAGERIA 2026-01-14 169.1 169.19 166.0 166.36 nan 34791 0.88 1.92
BHAGYANGR 2025-11-18 161.51 164.0 156.0 159.21 nan 352184 0.01 5.02
BHANDARI 2026-01-14 3.9 4.67 3.82 4.04 nan 426927 0.0 21.04
BHARATFORG 2026-01-14 1454.9 1464.6 1440.0 1447.2 nan 306790 -0.37 1.7
BHARATGEAR 2026-01-14 106.8 106.8 105.0 105.47 nan 10641 0.81 1.71
BHARATRAS 2026-01-14 2190.5 2207.0 2177.0 2189.8 nan 9019 0.0 1.37
BHARATSE 2026-01-14 161.27 164.19 158.3 159.7 nan 37626 -0.51 3.69
BHARATWIRE 2026-01-14 175.25 177.0 172.32 173.74 nan 95199 -1.49 2.69
BHARTIARTL 2026-01-14 2015.1 2034.0 2008.7 2022.5 nan 4842964 -0.58 1.25
BHARTIHEXA 2026-01-14 1666.6 1672.8 1625.2 1639.8 nan 310625 -0.8 2.9
BHEL 2026-01-14 265.95 272.35 263.5 267.45 nan 9508874 0.15 3.31
BIGBLOC 2026-01-14 67.85 69.09 67.0 67.16 nan 113126 -0.98 3.11
BIKAJI 2026-01-14 701.4 701.95 691.5 699.25 nan 103185 -0.01 1.49
BIL 2026-01-14 697.3 697.3 653.45 657.15 nan 2026 5.3 6.67
BILVYAPAR 2025-11-25 11.01 11.01 9.71 9.71 nan 80147 2.04 13.39
BINANIIND 2025-04-17 22.2 23.11 21.67 23.11 nan 211724 5.66 6.23
BIOCON 2026-01-14 375.4 383.85 372.95 379.0 nan 3555556 -0.5 2.88
BIOFILCHEM 2026-01-14 32.24 34.79 31.2 32.67 nan 100573 3.33 10.99
BIRLACABLE 2026-01-14 133.0 135.5 130.0 132.73 nan 35826 -0.74 4.14
BIRLACORPN 2026-01-14 1054.1 1084.0 1040.9 1080.8 nan 83463 0.0 3.99
BIRLAMONEY 2026-01-14 137.14 138.0 133.35 134.96 nan 39057 0.0 3.45
BIRLANU 2026-01-14 1764.2 1785.7 1750.0 1752.9 nan 13306 0.01 2.04
BLACKBUCK 2026-01-14 657.05 657.05 636.8 641.7 nan 589299 -0.11 3.16
BLAL 2026-01-14 202.62 206.37 202.48 205.3 nan 17209 0.48 1.89
BLBLIMITED 2026-01-14 13.5 13.5 12.81 12.99 nan 46876 5.39 5.31
BLISSGVS 2026-01-14 164.0 168.0 161.64 164.35 nan 2269157 0.93 3.87
BLKASHYAP 2026-01-14 47.14 48.85 46.5 48.44 nan 215693 0.9 4.85
BLS 2026-01-14 297.4 315.05 297.35 306.55 nan 6431106 0.02 5.77
BLSE 2026-01-14 176.0 189.8 174.24 182.36 nan 193928 0.47 8.53
BLUECHIP 2025-05-06 6.31 6.31 6.18 6.18 nan 48850 0.0 2.1
BLUECOAST 2026-01-14 30.81 30.81 28.51 30.26 nan 4827 4.97 7.6
BLUEDART 2026-01-14 5424.5 5444.0 5386.5 5434.0 nan 10733 0.35 1.06
BLUEJET 2026-01-14 499.4 503.6 488.65 490.6 nan 181105 0.0 3.05
BLUESTARCO 2026-01-14 1800.8 1817.9 1766.1 1812.1 nan 109184 0.42 2.86
BLUESTONE 2026-01-14 475.75 477.0 460.1 465.5 nan 78150 0.0 3.63
BLUSPRING 2026-01-14 67.11 67.11 64.72 66.52 nan 59310 0.0 3.59
BMWVENTLTD 2026-01-14 50.74 52.64 50.74 51.77 nan 149421 0.0 3.67
BODALCHEM 2026-01-14 50.01 51.45 49.78 51.2 nan 79417 -0.3 3.26
BOHRAIND 2026-01-14 17.6 17.6 16.25 16.49 nan 5797 5.64 8.19
BOMDYEING 2026-01-14 121.6 124.34 121.02 124.05 nan 328267 -0.47 2.68
BORANA 2025-12-01 288.0 300.0 282.25 287.1 nan 124536 1.99 6.18
BOROLTD 2026-01-14 277.85 278.9 275.0 276.25 nan 25013 0.0 1.41
BORORENEW 2026-01-14 493.9 513.65 488.0 509.8 nan 223630 0.12 5.03
BOROSCI 2026-01-14 114.9 118.7 114.9 116.81 nan 27860 -0.27 3.25
BOSCH-HCIL 2026-01-14 1436.5 1450.2 1416.0 1426.3 nan 4485 0.2 2.4
BOSCHLTD 2026-01-14 37900.0 38255.0 36930.0 37455.0 nan 22519 -0.01 3.54
BPCL 2026-01-14 354.5 358.5 351.15 356.9 nan 7777436 -0.17 2.06
BPL 2026-01-14 61.7 66.0 60.9 64.1 nan 115968 -0.26 7.96
BRIGADE 2026-01-14 851.0 860.0 839.1 842.4 nan 447398 -0.58 2.48
BRIGHOTEL 2026-01-14 66.01 68.2 66.01 67.52 nan 79061 -0.96 3.24
BRITANNIA 2026-01-14 5893.5 5945.5 5868.0 5906.5 nan 307200 -0.41 1.31
BRNL 2026-01-14 20.84 21.31 20.84 21.1 nan 35674 0.48 2.23
BROOKS 2026-01-14 71.21 71.64 68.55 69.23 nan 54400 -0.36 4.46
BSE 2026-01-14 2830.8 2865.0 2797.0 2836.8 nan 3844640 -0.04 2.4
BSE500IETF 2026-01-14 40.17 40.18 39.35 39.75 nan 129751 1.18 2.09
BSHSL 2026-01-14 99.37 101.82 99.37 99.56 nan 7519 0.0 2.46
BSL 2026-01-14 138.0 146.5 137.2 139.27 nan 5326 -1.31 6.68
BSLGOLDETF 2026-01-14 123.82 126.0 123.82 125.25 nan 3142266 0.02 1.74
BSLNIFTY 2026-01-14 29.21 30.7 29.21 29.93 nan 663518 -2.5 4.98
BSLSENETFG 2026-01-14 84.26 84.86 83.3 83.4 nan 1332 0.49 1.87
BSOFT 2026-01-14 426.0 429.9 414.75 419.6 nan 695985 0.21 3.61
BTML 2026-01-14 8.23 8.23 7.92 8.01 nan 74688 3.65 3.87
BURNPUR 2025-01-29 6.13 6.6 5.85 6.6 nan 254264 2.17 11.36
BUTTERFLY 2026-01-14 610.55 615.9 602.05 606.35 nan 1947 0.01 2.28
BVCL 2026-01-14 43.51 44.9 42.32 43.29 nan 73317 1.49 5.96
BYKE 2026-01-14 53.0 55.3 52.26 53.03 nan 108939 -1.45 5.73
CALSOFT 2026-01-14 14.95 15.37 14.95 15.17 nan 4392 0.0 2.77
CAMLINFINE 2026-01-14 151.59 152.69 147.02 148.43 nan 305888 0.35 3.82
CAMPUS 2026-01-14 250.7 253.15 248.0 249.95 nan 266645 -0.99 2.06
CAMS 2026-01-14 712.0 734.0 711.0 721.15 nan 1114112 0.14 3.19
CANBK 2026-01-14 151.3 154.55 150.4 153.89 nan 21735599 0.29 2.7
CANFINHOME 2026-01-14 894.7 919.5 889.8 917.45 nan 160521 0.08 3.24
CANHLIFE 2026-01-14 141.89 143.86 140.65 143.02 nan 2163290 0.18 2.24
CANTABIL 2026-01-14 289.5 297.25 288.2 294.85 nan 177750 0.29 3.07
CAPACITE 2026-01-14 241.0 242.4 238.05 240.75 nan 103757 -0.31 1.81
CAPILLARY 2026-01-14 673.7 684.65 628.05 635.75 nan 645788 0.51 8.9
CAPITALSFB 2026-01-14 262.0 265.75 262.0 263.45 nan 11552 -0.57 1.42
CAPLIPOINT 2026-01-14 1810.0 1861.5 1803.4 1854.6 nan 43178 -0.12 3.13
CAPTRUST 2026-01-14 13.38 13.45 12.31 13.36 nan 25567 4.29 8.53
CARBORUNIV 2026-01-14 814.4 815.25 802.05 807.65 nan 100976 0.49 1.63
CAREERP 2025-03-19 368.25 380.7 366.8 377.75 nan 18505 -0.01 3.68
CARERATING 2026-01-14 1610.5 1624.0 1594.7 1607.1 nan 15476 -0.5 1.82
CARRARO 2026-01-14 530.0 535.0 520.0 528.25 nan 39381 0.5 2.84
CARTRADE 2026-01-14 2800.5 2859.7 2684.0 2706.6 nan 222198 0.0 6.49
CARYSIL 2026-01-14 792.9 797.6 768.0 771.85 nan 85830 -0.2 3.83
CASHIETF 2026-01-14 1045.56 1045.56 1045.54 1045.54 nan 376893 0.03 0.0
CASTROLIND 2026-01-14 187.47 188.7 186.94 187.57 nan 1021528 0.0 0.94
CCCL 2025-11-03 21.8 21.83 20.7 20.93 nan 689603 -0.73 5.4
CCHHL 2026-01-14 14.02 14.97 14.0 14.09 nan 31795 -0.57 6.88
CCL 2026-01-14 967.0 976.0 956.1 959.4 nan 446450 -0.02 2.07
CDSL 2026-01-14 1419.0 1432.3 1410.0 1415.6 nan 1253505 -0.06 1.58
CEATLTD 2026-01-14 3852.1 3893.2 3805.8 3829.2 nan 83930 0.0 2.28
CEIGALL 2026-01-14 273.05 281.5 273.05 277.75 nan 322386 -1.07 3.04
CELEBRITY 2026-01-14 7.89 8.22 7.83 8.11 nan 34880 1.94 4.81
CELLO 2026-01-14 502.55 505.0 497.05 501.0 nan 55168 -0.22 1.59
CEMPRO 2026-01-14 680.05 705.5 679.0 702.5 nan 196166 -0.74 3.77
CENTENKA 2026-01-14 425.0 439.95 423.05 435.8 nan 23141 -1.33 3.88
CENTEXT 2025-10-14 31.75 34.6 30.48 33.28 nan 1323510 0.13 12.38
CENTRALBK 2026-01-14 37.89 38.65 37.5 38.29 nan 11056420 0.48 3.0
CENTRUM 2026-01-14 27.4 27.75 26.51 26.77 nan 271806 -0.47 4.63
CENTUM 2026-01-14 2330.1 2377.7 2270.0 2328.7 nan 82221 -0.02 4.62
CENTURYPLY 2026-01-14 766.5 772.1 758.1 761.55 nan 27762 0.14 1.84
CERA 2026-01-14 5074.5 5106.0 5030.0 5096.5 nan 6704 0.0 1.49
CESC 2026-01-14 160.0 160.0 155.7 157.07 nan 3707907 -0.06 2.74
CEWATER 2026-01-14 424.0 433.0 419.8 428.1 nan 12083 -0.06 3.08
CGCL 2026-01-14 180.27 182.65 179.95 180.6 nan 794034 0.01 1.5
CGPOWER 2026-01-14 580.0 585.0 574.7 576.9 nan 1928785 -0.28 1.79
CHALET 2026-01-14 865.3 886.3 865.3 881.85 nan 110118 -1.05 2.38
CHAMBLFERT 2026-01-14 443.05 447.85 441.3 446.1 nan 686772 0.0 1.47
CHEMBOND 2026-01-14 159.95 159.95 155.27 159.04 nan 17234 0.76 2.94
CHEMBONDCH 2026-01-14 146.58 147.3 143.1 143.99 nan 1086 1.27 2.92
CHEMCON 2026-01-14 185.6 186.99 181.3 183.32 nan 41168 0.52 3.1
CHEMFAB 2026-01-14 415.15 429.7 400.0 425.85 nan 45304 0.0 6.97
CHEMICAL 2026-01-14 28.81 28.9 28.64 28.79 nan 142241 0.0 0.9
CHEMPLASTS 2026-01-14 270.0 277.75 266.0 274.9 nan 1253264 -2.93 4.27
CHENNPETRO 2026-01-14 822.5 885.0 820.5 875.3 nan 2969166 0.07 7.37
CHEVIOT 2026-01-14 1018.3 1020.0 1000.9 1014.3 nan 574 0.17 1.88
CHOICEGOLD 2026-01-14 140.01 141.45 139.97 141.1 nan 18751 0.2 1.05
CHOICEIN 2026-01-14 811.1 837.85 811.1 831.55 nan 635756 0.0 3.22
CHOLAFIN 2026-01-14 1690.1 1714.7 1681.0 1689.5 nan 2111292 -0.65 1.99
CHOLAHLDNG 2026-01-14 1811.0 1825.0 1788.3 1812.7 nan 104363 -0.52 2.02
CIEINDIA 2026-01-14 405.8 408.8 402.4 404.65 nan 52096 -0.22 1.58
CIFL 2026-01-14 33.77 39.69 33.75 34.67 nan 17355375 2.06 17.13
CIGNITITEC 2026-01-14 1658.7 1703.2 1651.3 1659.5 nan 23576 -1.5 3.13
CINELINE 2026-01-14 83.31 84.7 82.35 82.76 nan 4409 -0.11 2.84
CINEVISTA 2026-01-14 17.0 17.08 16.27 16.56 nan 6657 0.59 4.89
CIPLA 2026-01-14 1443.8 1449.8 1425.7 1434.5 nan 1775529 -0.31 1.68
CLEAN 2026-01-14 852.5 866.0 852.45 860.85 nan 402196 -0.33 1.57
CLEDUCATE 2026-01-14 78.09 83.29 77.1 82.58 nan 29586 0.35 7.5
CLSEL 2026-01-14 252.0 259.9 250.7 258.8 nan 55045 -0.87 3.55
CMSINFO 2026-01-14 336.0 336.0 329.6 330.75 nan 293527 0.49 1.93
CNL 2026-01-14 705.0 743.95 693.05 719.15 nan 5249 0.11 7.08
COALINDIA 2026-01-14 428.0 442.0 427.4 432.2 nan 17125550 -0.21 3.38
COASTCORP 2025-12-03 46.0 46.45 44.97 45.8 nan 69635 1.61 3.23
COCHINSHIP 2026-01-14 1547.0 1559.9 1525.6 1534.4 nan 468787 -0.02 2.24
COFFEEDAY 2026-01-14 32.75 33.71 32.6 33.32 nan 493964 -1.56 3.33
COFORGE 2026-01-14 1710.0 1729.2 1673.4 1681.6 nan 1903405 0.09 3.32
COHANCE 2026-01-14 448.0 455.55 439.55 441.95 nan 329534 0.01 3.62
COLPAL 2026-01-14 2115.0 2115.0 2082.7 2092.3 nan 224914 0.39 1.54
COMMOIETF 2026-01-14 96.01 98.1 95.99 97.75 nan 212738 -0.37 2.16
COMPUSOFT 2026-01-14 14.87 14.9 14.55 14.64 nan 21522 0.0 2.39
COMSYN 2025-11-10 163.5 163.95 150.05 151.19 nan 554566 2.3 9.19
CONCOR 2026-01-14 517.65 521.1 512.6 519.5 nan 1234098 0.03 1.64
CONCORDBIO 2026-01-14 1352.0 1357.8 1344.3 1351.1 nan 23385 -0.01 1.0
CONFIPET 2026-01-14 33.98 34.28 33.71 34.06 nan 202313 0.0 1.67
CONS 2026-01-14 123.05 123.2 122.32 123.0 nan 6093 0.0 0.72
CONSOFINVT 2026-01-14 162.37 163.0 158.51 159.01 nan 1490 0.01 2.82
CONSUMBEES 2026-01-14 134.11 134.11 132.44 133.04 nan 85922 0.49 1.26
CONSUMER 2026-01-14 11.61 11.64 11.56 11.61 nan 154125 0.0 0.69
CONSUMIETF 2026-01-14 123.92 124.5 123.45 123.99 nan 20117 -0.26 0.85
CONTROLPR 2026-01-14 660.05 670.45 659.3 665.7 nan 10317 -1.12 1.67
CORALFINAC 2026-01-14 36.53 38.74 36.16 37.03 nan 107906 0.0 6.97
CORDSCABLE 2026-01-14 171.0 177.0 168.15 173.73 nan 28899 -0.9 5.09
COROMANDEL 2026-01-14 2350.0 2350.0 2311.0 2320.5 nan 155802 -0.06 1.68
CORONA 2026-01-14 1433.8 1479.9 1432.2 1475.2 nan 61207 0.06 3.23
COSMOFIRST 2026-01-14 643.15 654.45 640.7 641.9 nan 44963 0.0 2.14
COUNCODOS 2026-01-14 5.57 5.68 5.33 5.53 nan 48584 -1.24 6.33
CPCAP 2026-01-14 114.88 115.81 109.1 109.36 nan 42234 0.43 6.14
CPEDU 2026-01-14 242.25 247.9 234.55 244.2 nan 3112 -0.25 5.47
CPPLUS 2026-01-14 1415.0 1416.2 1387.0 1401.2 nan 88428 -0.33 2.08
CPSEETF 2026-01-14 95.73 95.73 93.21 94.55 nan 2588682 2.49 2.67
CRAFTSMAN 2026-01-14 7660.0 7867.0 7610.0 7850.0 nan 87690 -0.34 3.27
CRAMC 2026-01-14 283.3 285.9 280.15 282.4 nan 600339 0.84 2.04
CREATIVE 2025-12-09 656.55 749.0 656.55 739.4 nan 65786 -2.82 12.5
CREATIVEYE 2026-01-14 7.6 7.6 6.86 7.11 nan 17952 9.04 10.41
CREDITACC 2026-01-14 1295.3 1324.4 1278.9 1284.1 nan 272566 0.51 3.54
CREST 2026-01-14 379.0 386.55 373.8 384.6 nan 3357 0.69 3.32
CRISIL 2026-01-14 4815.7 4868.0 4732.5 4767.2 nan 47294 0.0 2.84
CRIZAC 2026-01-14 260.1 262.0 250.1 252.35 nan 189714 0.46 4.72
CROMPTON 2026-01-14 252.6 256.0 251.65 254.7 nan 1388641 -0.08 1.71
CROWN 2026-01-14 117.35 118.12 112.83 114.3 nan 25960 -0.79 4.63
CSBBANK 2026-01-14 522.15 523.85 491.0 521.1 nan 1134507 0.66 6.3
CSLFINANCE 2026-01-14 287.6 292.0 280.3 289.6 nan 18558 -0.28 4.04
CTE 2026-01-14 34.47 35.67 33.53 34.95 nan 10269 0.0 6.12
CUB 2026-01-14 275.0 279.95 273.2 276.5 nan 2308844 -0.79 2.44
CUBEXTUB 2026-01-14 112.5 114.62 109.95 110.48 nan 199777 0.43 4.23
CUMMINSIND 2026-01-14 3970.0 4038.4 3946.0 4029.2 nan 853871 -0.2 2.29
CUPID 2026-01-14 439.8 468.95 436.0 464.85 nan 11006948 0.22 7.09
CURAA 2025-04-11 48.32 48.32 48.32 48.32 nan 30 9.99 0.0
CYBERMEDIA 2026-01-14 15.6 16.45 15.6 16.26 nan 14850 -1.83 5.23
CYBERTECH 2026-01-14 134.0 140.5 133.93 138.63 nan 26122 -0.38 4.74
CYIENT 2026-01-14 1175.0 1185.2 1161.1 1175.9 nan 255742 0.0 2.05
CYIENTDLM 2026-01-14 398.1 402.5 393.4 397.3 nan 96304 -0.44 2.29
DABUR 2026-01-14 518.1 523.7 511.1 513.75 nan 798936 -0.76 2.45
DALBHARAT 2026-01-14 2105.0 2183.9 2092.1 2177.3 nan 485036 -0.02 4.22
DALMIASUG 2026-01-14 277.5 284.8 276.0 282.35 nan 43700 -0.47 3.12
DAMCAPITAL 2026-01-14 208.4 209.89 204.01 205.04 nan 262102 0.09 2.87
DAMODARIND 2026-01-14 29.65 29.65 28.85 29.01 nan 1027 0.27 2.76
DANGEE 2026-01-14 3.49 3.51 3.4 3.41 nan 65467 0.29 3.23
DATAMATICS 2026-01-14 735.05 741.3 702.6 710.8 nan 93004 -0.09 5.44
DATAPATTNS 2026-01-14 2582.0 2663.4 2571.1 2578.5 nan 350858 -0.37 3.58
DAVANGERE 2026-01-14 4.92 5.07 4.72 5.04 nan 86323247 0.61 6.94
DBCORP 2026-01-14 244.1 246.1 242.2 244.65 nan 23570 -0.2 1.59
DBEIL 2026-01-14 103.95 106.99 103.92 105.25 nan 42223 0.12 2.92
DBL 2026-01-14 471.0 475.75 466.65 473.1 nan 111430 0.04 1.92
DBOL 2026-01-14 78.35 79.19 77.9 78.23 nan 25001 -1.07 1.65
DBREALTY 2026-01-14 110.0 110.5 107.9 108.7 nan 701678 0.42 2.39
DBSTOCKBRO 2026-01-14 25.01 25.73 24.8 25.38 nan 2637 0.4 3.66
DCAL 2026-01-14 261.0 263.15 253.14 254.11 nan 150897 -0.88 3.94
DCBBANK 2026-01-14 184.44 187.0 183.2 186.48 nan 4062740 0.0 2.04
DCI 2026-01-14 240.5 245.95 234.9 237.12 nan 8262 -0.87 4.66
DCM 2026-01-14 87.0 88.0 87.0 87.82 nan 5259 -0.8 1.14
DCMFINSERV 2026-01-14 4.75 5.78 4.26 4.85 nan 426732 -1.45 31.34
DCMNVL 2026-01-14 126.6 130.98 123.98 125.79 nan 9488 -1.55 5.56
DCMSHRIRAM 2026-01-14 1170.7 1189.0 1170.7 1181.1 nan 18105 -0.72 1.55
DCMSRIND 2026-01-14 45.53 45.9 44.74 45.37 nan 96274 0.04 2.56
DCW 2026-01-14 53.71 54.69 52.85 52.96 nan 613123 -0.15 3.47
DCXINDIA 2026-01-14 179.17 187.0 178.35 180.36 nan 931410 -0.19 4.8
DDEVPLSTIK 2026-01-14 282.0 289.95 282.0 289.45 nan 41664 -0.09 2.75
DECCANCE 2026-01-14 692.8 692.8 674.4 679.5 nan 10662 1.48 2.71
DEEDEV 2026-01-14 213.3 215.11 208.0 208.7 nan 103840 -0.04 3.41
DEEPAKFERT 2026-01-14 1214.5 1232.5 1211.3 1216.8 nan 113389 -0.82 1.74
DEEPAKNTR 2026-01-14 1568.0 1584.0 1560.4 1564.0 nan 58920 -0.2 1.51
DEEPINDS 2026-01-14 378.0 387.95 377.8 382.45 nan 98617 0.0 2.65
DELHIVERY 2026-01-14 394.55 405.8 392.15 403.65 nan 1178602 -0.58 3.38
DELPHIFX 2026-01-14 240.0 245.0 237.0 239.89 nan 114310 -1.76 3.33
DELTACORP 2026-01-14 69.65 73.6 69.64 72.74 nan 4680088 0.48 5.44
DELTAMAGNT 2026-01-14 65.06 67.18 65.06 66.55 nan 2567 -3.16 3.19
DEN 2026-01-14 30.54 30.64 30.0 30.25 nan 267752 -0.03 2.12
DENORA 2026-01-14 639.0 651.75 623.8 634.45 nan 2523 -0.94 4.41
DENTA 2026-01-14 310.0 312.75 303.5 304.55 nan 103162 0.36 3.04
DEVIT 2026-01-14 33.2 34.45 33.2 33.6 nan 41580 -0.06 3.72
DEVX 2026-01-14 39.3 39.8 37.9 38.52 nan 376581 0.67 4.93
DEVYANI 2026-01-14 134.9 136.0 133.81 134.79 nan 651771 -0.01 1.62
DGCONTENT 2026-01-14 32.88 32.97 31.02 32.0 nan 8108 1.61 6.09
DHAMPURSUG 2026-01-14 119.59 119.63 116.8 118.05 nan 146038 0.9 2.4
DHANBANK 2026-01-14 24.8 25.62 24.8 25.26 nan 504957 -0.28 3.25
DHANI 2025-10-27 56.31 56.31 50.39 51.06 nan 22339498 0.5 11.59
DHANUKA 2026-01-14 1072.5 1098.4 1068.2 1087.7 nan 26126 0.12 2.78
DHARMAJ 2026-01-14 238.0 244.47 236.21 242.04 nan 16459 0.08 3.41
DHRUV 2026-01-14 44.95 44.95 43.11 43.82 nan 3094 0.0 4.2
DHUNINV 2026-01-14 1163.9 1164.0 1106.7 1135.7 nan 709 2.4 5.05
DIACABS 2026-01-14 130.7 132.47 129.4 130.2 nan 1241408 -0.64 2.36
DIAMINESQ 2026-01-14 262.0 262.0 255.7 256.75 nan 2588 1.47 2.45
DIAMONDYD 2026-01-14 1148.6 1154.3 1135.0 1145.9 nan 32624 -0.25 1.68
DICIND 2026-01-14 474.0 474.0 461.0 461.5 nan 295 2.28 2.82
DIFFNKG 2026-01-14 301.75 307.95 293.05 294.6 nan 31112 0.0 5.06
DIGIDRIVE 2026-01-14 26.23 26.71 26.01 26.13 nan 6810 0.0 2.68
DIGISPICE 2026-01-14 22.99 22.99 22.1 22.37 nan 78819 1.46 3.98
DIGITIDE 2026-01-14 121.4 125.09 121.4 123.63 nan 127524 -1.37 2.98
DIGJAMLMTD 2026-01-14 50.5 51.98 50.01 50.55 nan 764 1.16 3.9
DIL 2025-12-24 1.81 1.83 1.7 1.77 nan 199626 0.0 7.34
DISHTV 2026-01-14 3.83 3.88 3.75 3.83 nan 3001034 0.26 3.39
DIVGIITTS 2026-01-14 604.95 609.9 588.9 594.35 nan 3219 2.97 3.53
DIVIDEND 2026-01-14 36.19 36.78 36.19 36.62 nan 16525 -0.52 1.61
DIVISLAB 2026-01-14 6405.0 6462.0 6345.5 6355.5 nan 524643 -0.49 1.83
DIVOPPBEES 2026-01-14 81.22 83.31 81.22 82.97 nan 37207 -1.78 2.52
DIXON 2026-01-14 11260.0 11526.0 11055.0 11103.0 nan 928937 0.2 4.24
DJML 2026-01-14 70.0 74.79 69.44 71.95 nan 553849 -0.28 7.44
DLF 2026-01-14 652.0 654.45 642.3 651.05 nan 7138253 -0.06 1.87
DLINKINDIA 2026-01-14 407.0 410.5 402.2 409.25 nan 30356 -0.72 2.03
DMART 2026-01-14 3822.0 3889.8 3811.8 3830.3 nan 495104 -0.13 2.04
DMCC 2026-01-14 237.0 237.0 225.95 226.3 nan 33634 2.58 4.88
DNAMEDIA 2026-01-14 3.93 4.46 3.93 4.46 nan 552976 5.65 11.88
DODLA 2026-01-14 1216.5 1230.3 1209.2 1218.8 nan 20780 -0.25 1.73
DOLATALGO 2026-01-14 87.55 88.82 87.35 87.62 nan 159930 -0.27 1.68
DOLLAR 2026-01-14 331.15 336.7 331.15 335.2 nan 10013 -0.75 1.66
DOLPHIN 2026-01-14 438.2 456.95 438.2 449.8 nan 4034 -1.77 4.17
DOMS 2026-01-14 2450.0 2539.4 2450.0 2517.2 nan 48262 -0.11 3.55
DONEAR 2026-01-14 88.77 89.0 86.7 87.61 nan 10083 -0.09 2.63
DPABHUSHAN 2026-01-14 1427.8 1456.0 1420.3 1427.9 nan 5599 0.09 2.5
DPSCLTD 2026-01-14 9.33 9.75 9.31 9.58 nan 84274 0.21 4.59
DPWIRES 2026-01-14 192.71 192.71 187.41 189.92 nan 8245 2.58 2.79
DRCSYSTEMS 2026-01-14 17.3 17.3 16.5 16.75 nan 18432 3.16 4.78
DREAMFOLKS 2026-01-14 101.5 104.5 101.0 101.76 nan 93080 -0.41 3.44
DREDGECORP 2026-01-14 1100.0 1159.0 1090.2 1130.25 nan 1697758 -0.45 6.09
DRREDDY 2026-01-14 1191.1 1195.0 1176.1 1186.5 nan 2834908 -0.02 1.59
DSSL 2026-01-14 1020.0 1022.1 1001.2 1007.5 nan 20653 0.1 2.07
DTIL 2026-01-14 151.99 154.8 149.0 150.06 nan 2321 1.06 3.87
DUCON 2026-01-14 3.23 3.65 3.16 3.54 nan 1122331 2.22 13.84
DVL 2026-01-14 268.3 274.7 267.55 272.1 nan 4959 -0.92 2.63
DWARKESH 2026-01-14 34.7 35.45 34.5 35.22 nan 304248 0.0 2.7
DYCL 2026-01-14 314.0 316.65 311.0 312.05 nan 77140 1.08 1.81
DYNAMATECH 2026-01-14 9020.0 9171.0 8910.0 9105.5 nan 16118 -0.47 2.87
DYNPRO 2026-01-14 227.8 234.5 225.95 232.1 nan 13945 0.02 3.68
E2E 2026-01-14 2025.0 2142.1 1996.4 2024.1 nan 179768 1.87 7.2
EASEMYTRIP 2026-01-14 7.1 7.12 7.03 7.04 nan 5825108 0.14 1.28
EBANKNIFTY 2026-01-14 60.39 60.39 59.78 60.0 nan 628 0.5 1.02
EBBETF0425 2025-04-08 1290.5 1291.0 1290.5 1290.83 nan 8225 -0.0 0.04
EBBETF0430 2026-01-14 1567.0 1567.0 1559.04 1560.45 nan 6142 0.25 0.51
EBBETF0431 2026-01-14 1398.93 1399.14 1393.76 1398.55 nan 6407 0.16 0.38
EBBETF0433 2026-01-14 1272.27 1276.5 1272.26 1275.02 nan 5043 -0.28 0.33
EBGNG 2026-01-14 287.0 287.0 277.5 279.6 nan 57399 0.7 3.4
ECAPINSURE 2026-01-14 24.39 24.46 23.87 24.12 nan 181941 1.96 2.45
ECLERX 2026-01-14 4590.3 4667.9 4571.5 4602.6 nan 38268 -0.08 2.09
ECOSMOBLTY 2026-01-14 186.4 192.0 183.07 184.9 nan 71026 -0.75 4.83
EDELWEISS 2026-01-14 104.45 107.14 104.45 105.74 nan 2288907 0.0 2.54
EFCIL 2026-01-14 289.6 289.75 280.1 280.8 nan 421293 1.21 3.44
EGOLD 2026-01-14 141.5 143.25 141.05 142.6 nan 1531267 0.5 1.54
EICHERMOT 2026-01-14 7390.0 7390.0 7236.0 7358.0 nan 426082 -0.19 2.09
EIDPARRY 2026-01-14 942.5 951.4 932.5 943.0 nan 519478 0.0 2.0
EIEL 2026-01-14 190.5 190.5 186.54 187.16 nan 318702 0.62 2.12
EIFFL 2026-01-14 276.55 276.7 252.05 255.7 nan 81594 -1.29 9.64
EIHAHOTELS 2026-01-14 335.0 347.9 335.0 341.65 nan 14207 -0.95 3.78
EIHOTEL 2026-01-14 345.05 348.4 343.85 344.85 nan 746477 -0.36 1.32
EIMCOELECO 2026-01-14 1550.0 1620.1 1534.1 1558.9 nan 45664 -0.44 5.52
EKC 2026-01-14 108.42 110.23 108.0 108.26 nan 148989 -0.95 2.06
ELDEHSG 2026-01-14 921.65 945.0 880.15 928.3 nan 750 1.88 6.99
ELECON 2026-01-14 401.95 405.35 391.95 395.95 nan 1105071 0.34 3.38
ELECTCAST 2026-01-14 70.39 75.1 70.29 72.16 nan 4079086 0.1 6.67
ELECTHERM 2026-01-14 885.0 895.55 873.75 880.75 nan 14571 0.44 2.48
ELGIEQUIP 2026-01-14 438.0 445.2 437.75 439.25 nan 156577 -0.5 1.7
ELGIRUBCO 2026-01-14 41.1 42.61 41.1 42.2 nan 12431 -3.63 3.58
ELIN 2026-01-14 148.0 152.25 145.0 146.72 nan 36087 -0.44 4.94
ELIQUID 2026-01-14 1014.65 1014.65 1014.64 1014.65 nan 2560 0.03 0.0
ELLEN 2026-01-14 283.7 283.7 272.55 274.8 nan 161790 0.94 4.06
ELM250 2026-01-14 16.66 16.66 16.53 16.57 nan 10870 0.42 0.78
EMAMILTD 2026-01-14 508.0 511.35 499.65 501.95 nan 431091 -0.5 2.33
EMAMIPAP 2026-01-14 84.9 84.9 81.9 83.27 nan 5230 2.73 3.6
EMAMIREAL 2026-01-14 77.28 79.45 77.01 77.76 nan 4826 0.05 3.14
EMBDL 2025-12-15 72.4 72.6 67.5 67.97 nan 7037893 -0.28 7.5
EMCURE 2026-01-14 1550.5 1575.0 1539.2 1570.6 nan 310254 -0.01 2.28
EMIL 2026-01-14 99.07 99.07 95.55 95.96 nan 1153002 0.43 3.67
EMKAY 2026-01-14 265.0 279.95 257.1 271.5 nan 19456 0.23 8.42
EMMBI 2026-01-14 94.51 95.69 93.15 94.74 nan 7217 0.44 2.68
EMMVEE 2026-01-14 214.7 220.94 213.14 218.35 nan 3600791 1.24 3.57
EMSLIMITED 2026-01-14 385.0 388.7 379.5 380.05 nan 93038 -0.67 2.42
EMUDHRA 2026-01-14 558.75 561.4 550.0 557.05 nan 32189 -0.33 2.05
EMULTIMQ 2026-01-14 41.37 41.51 41.1 41.32 nan 78218 0.46 0.99
ENDURANCE 2026-01-14 2600.0 2621.2 2502.0 2520.4 nan 69941 0.47 4.73
ENERGY 2026-01-14 35.12 35.12 34.45 34.68 nan 1571612 2.03 1.93
ENERGYDEV 2025-12-01 21.93 23.9 21.93 23.05 nan 363289 0.37 8.55
ENGINERSIN 2026-01-14 193.88 197.8 193.88 196.81 nan 1074963 0.0 1.99
ENIFTY 2026-01-14 25.71 25.71 25.54 25.6 nan 7044 0.16 0.66
ENIL 2026-01-14 117.06 121.9 116.61 120.28 nan 32850 -0.81 4.4
ENRIN 2026-01-14 2404.0 2424.5 2339.0 2363.5 nan 729905 -0.02 3.62
ENTERO 2026-01-14 1224.9 1227.4 1201.3 1211.3 nan 59848 0.1 2.15
EPACK 2026-01-14 270.8 271.75 267.0 270.1 nan 231908 -0.5 1.76
EPACKPEB 2026-01-14 249.0 254.4 244.55 247.25 nan 464238 -0.26 3.98
EPIGRAL 2026-01-14 1178.0 1212.0 1154.8 1173.9 nan 75817 1.42 4.87
EPL 2026-01-14 206.85 208.5 205.66 206.99 nan 214731 0.42 1.37
EQUAL200 2026-01-14 13.29 13.35 13.25 13.32 nan 9947 0.0 0.75
EQUAL50 2026-01-14 332.66 334.94 332.66 333.75 nan 188 0.03 0.68
EQUAL50ADD 2026-01-14 343.49 345.55 343.24 344.2 nan 6626 -0.28 0.67
EQUITASBNK 2026-01-14 68.01 69.89 67.51 69.24 nan 4952765 0.0 3.44
ERIS 2026-01-14 1477.1 1480.8 1464.2 1473.9 nan 32928 0.0 1.13
ESABINDIA 2026-01-14 5625.5 5770.0 5558.0 5680.5 nan 5783 -0.04 3.73
ESAFSFB 2026-01-14 25.9 26.1 25.59 25.96 nan 179653 0.43 1.96
ESCORTS 2026-01-14 3713.0 3720.1 3655.0 3690.0 nan 64350 -0.26 1.76
ESENSEX 2026-01-14 83.78 83.88 83.28 83.54 nan 2278 0.0 0.72
ESG 2026-01-14 43.95 44.06 43.8 43.93 nan 6276 0.0 0.59
ESILVER 2026-01-14 264.5 279.5 264.5 275.83 nan 360587 1.54 5.44
ESSARSHPNG 2025-10-31 39.07 42.34 38.63 40.07 nan 1762004 -5.01 9.26
ESSENTIA 2026-01-14 1.45 1.53 1.42 1.5 nan 1794782 0.0 7.33
ESTER 2026-01-14 94.75 94.87 91.58 92.39 nan 61357 -0.09 3.56
ETERNAL 2026-01-14 292.5 299.9 291.0 299.25 nan 48489262 -0.7 2.97
ETHOSLTD 2026-01-14 2700.0 2732.4 2660.2 2677.9 nan 20537 -0.4 2.7
EUREKAFORB 2026-01-14 573.95 573.95 565.3 566.75 nan 46632 0.73 1.53
EUROBOND 2026-01-14 192.99 192.99 175.02 181.23 nan 10974 8.78 9.92
EUROPRATIK 2026-01-14 279.4 282.95 266.0 268.65 nan 144985 0.49 6.31
EUROTEXIND 2025-11-03 23.58 23.58 23.44 23.58 nan 30495 4.99 0.59
EVEREADY 2026-01-14 331.0 334.6 323.0 328.25 nan 50067 0.65 3.53
EVERESTIND 2026-01-14 441.1 446.35 430.0 436.0 nan 9963 0.0 3.75
EVIETF 2026-01-14 31.05 31.05 30.75 30.85 nan 55412 0.13 0.97
EVINDIA 2026-01-14 31.06 31.06 30.72 30.81 nan 191943 0.26 1.1
EXCEL 2026-01-14 1.34 1.35 1.28 1.29 nan 3390450 2.29 5.43
EXCELINDUS 2026-01-14 943.2 943.2 901.7 915.45 nan 6405 1.24 4.53
EXCELSOFT 2026-01-14 81.95 83.14 81.95 82.24 nan 657807 -0.61 1.45
EXICOM 2026-01-14 105.43 106.79 104.31 104.85 nan 165162 0.0 2.37
EXIDEIND 2026-01-14 345.0 346.45 342.75 345.35 nan 989702 -0.29 1.07
EXPLEOSOL 2026-01-14 939.7 944.7 931.0 938.05 nan 7655 0.48 1.46
EXXARO 2025-11-12 9.49 9.61 9.02 9.08 nan 551316 1.82 6.5
FABTECH 2026-01-14 186.2 190.75 186.2 188.19 nan 133733 -1.51 2.42
FACT 2026-01-14 864.0 877.0 850.5 852.85 nan 139493 -0.47 3.11
FAIRCHEMOR 2026-01-14 706.85 709.9 689.05 699.9 nan 8716 -0.39 2.98
FAZE3Q 2026-01-14 369.6 406.5 369.6 373.3 nan 576419 0.01 9.88
FCL 2026-01-14 23.01 23.08 22.67 22.74 nan 1096173 -0.48 1.8
FCSSOFT 2026-01-14 1.75 1.77 1.7 1.74 nan 2153212 0.57 4.02
FDC 2026-01-14 393.0 393.3 388.0 389.85 nan 38398 0.37 1.36
FEDERALBNK 2026-01-14 248.5 248.5 242.3 246.85 nan 11287769 -0.32 2.51
FEDFINA 2026-01-14 162.29 178.48 159.1 176.39 nan 6886876 0.12 10.99
FIBERWEB 2026-01-14 33.04 33.59 32.1 32.5 nan 16493 0.0 4.58
FIEMIND 2026-01-14 2255.7 2260.4 2188.9 2251.8 nan 64033 0.0 3.18
FILATEX 2026-01-14 45.7 46.2 45.3 45.77 nan 240898 -0.35 1.97
FILATFASH 2026-01-14 0.31 0.32 0.3 0.31 nan 23161967 3.33 6.45
FINCABLES 2026-01-14 760.0 783.05 760.0 776.9 nan 137226 -0.24 2.97
FINEORG 2026-01-14 4211.9 4244.0 4177.3 4211.9 nan 4969 0.05 1.58
FINIETF 2026-01-14 32.29 32.44 32.05 32.29 nan 284489 0.37 1.21
FINKURVE 2026-01-14 103.0 103.0 93.85 95.92 nan 8162 7.91 9.54
FINOPB 2026-01-14 240.65 242.5 235.05 241.35 nan 103377 0.19 3.09
FINPIPE 2026-01-14 173.15 177.0 173.05 175.51 nan 228130 -0.49 2.25
FIRSTCRY 2026-01-14 268.05 274.85 257.4 269.95 nan 3464886 -0.39 6.46
FISCHER 2026-01-14 40.1 41.12 38.55 39.07 nan 1604645 0.07 6.58
FIVESTAR 2026-01-14 515.45 518.8 512.5 513.45 nan 451329 -0.53 1.23
FLAIR 2026-01-14 316.65 323.6 316.65 319.4 nan 80471 -0.42 2.18
FLEXIADD 2026-01-14 10.78 10.78 10.48 10.53 nan 180807 1.79 2.85
FLEXITUFF 2026-01-14 11.97 12.56 11.66 11.85 nan 12286 0.0 7.59
FLUOROCHEM 2026-01-14 3470.0 3488.4 3372.5 3397.8 nan 46601 0.45 3.41
FMCGIETF 2026-01-14 57.7 57.7 55.75 55.77 nan 12400620 2.49 3.5
FMGOETZE 2026-01-14 451.4 451.4 443.0 446.95 nan 17172 1.02 1.88
FMNL 2026-01-14 8.2 8.35 8.03 8.07 nan 38044 -0.61 3.97
FOCUS 2026-01-14 73.5 73.8 72.0 72.26 nan 37792 1.24 2.49
FOODSIN 2026-01-14 64.59 64.85 63.64 64.4 nan 69403 0.17 1.88
FORCEMOT 2026-01-14 20095.0 20590.0 19950.0 20495.0 nan 53127 0.0 3.12
FORTIS 2026-01-14 908.0 917.05 903.0 909.95 nan 2425030 0.0 1.54
FOSECOIND 2026-01-14 4662.0 4710.4 4610.0 4639.6 nan 886 -1.05 2.16
FSL 2026-01-14 322.05 322.65 316.25 320.0 nan 650761 0.0 2.0
FUSION 2026-01-14 164.0 172.11 164.0 167.07 nan 435371 -0.68 4.85
GABRIEL 2026-01-14 952.5 953.4 925.2 932.7 nan 253109 -0.01 3.02
GAEL 2026-01-14 138.5 141.98 135.95 140.19 nan 1214858 0.31 4.3
GAIL 2026-01-14 164.99 166.55 164.25 165.17 nan 12730825 -0.16 1.39
GALAPREC 2026-01-14 735.15 742.05 725.0 734.75 nan 4841 -0.1 2.32
GALAXYSURF 2026-01-14 1872.1 1911.0 1865.0 1896.9 nan 16188 -0.13 2.43
GALLANTT 2026-01-14 550.25 567.0 545.3 557.0 nan 57959 -1.38 3.9
GANDHAR 2026-01-14 159.0 159.85 152.6 153.99 nan 788937 -1.66 4.71
GANDHITUBE 2026-01-14 745.0 761.9 742.2 754.55 nan 2248 -0.81 2.61
GANECOS 2026-01-14 771.25 774.0 733.6 742.3 nan 106434 -0.71 5.44
GANESHBE 2026-01-14 76.8 78.5 76.5 76.63 nan 63480 -1.95 2.61
GANESHCP 2026-01-14 209.0 209.0 203.05 204.17 nan 90716 -0.16 2.91
GANESHHOU 2026-01-14 763.85 763.85 742.0 747.45 nan 37339 -0.38 2.92
GANESHHOUC 2025-09-12 885.6 887.7 871.0 873.5 nan 33177 0.4 1.91
GANGAFORGE 2026-01-14 3.26 3.35 3.26 3.32 nan 80622 -2.1 2.71
GANGESSECU 2026-01-14 123.81 130.55 123.8 126.41 nan 2104 -2.17 5.34
GARFIBRES 2026-01-14 640.0 644.65 618.75 635.0 nan 91040 -0.69 4.08
GARUDA 2026-01-14 188.35 191.5 182.55 187.8 nan 8518081 -3.26 4.77
GATECH 2026-01-14 0.53 0.54 0.51 0.51 nan 9842014 1.92 5.88
GATECHDVR 2026-01-14 0.49 0.49 0.47 0.47 nan 875010 2.08 4.26
GATEWAY 2026-01-14 56.42 56.94 56.3 56.41 nan 323074 0.25 1.13
GAYAHWS 2025-03-13 0.94 0.94 0.94 0.94 nan 17124 4.44 0.0
GCSL 2025-11-17 370.11 377.6 361.01 369.11 nan 249234 -0.42 4.49
GEECEE 2026-01-14 312.05 322.95 310.35 313.3 nan 3149 -0.21 4.02
GEEKAYWIRE 2026-01-14 31.23 31.87 30.72 31.17 nan 56701 0.0 3.69
GEMAROMA 2026-01-14 152.0 152.0 149.11 150.12 nan 177146 1.04 1.93
GENCON 2026-01-14 44.52 46.49 44.41 44.99 nan 215416 -0.02 4.62
GENESYS 2026-01-14 379.7 386.1 353.85 356.35 nan 583895 0.0 9.05
GENSOL 2025-03-18 236.7 236.7 236.7 236.7 nan 2125899 -5.0 0.0
GENUSPAPER 2026-01-14 13.09 13.09 12.8 12.93 nan 38473 0.38 2.24
GENUSPOWER 2026-01-14 270.45 279.9 269.4 275.55 nan 904101 0.33 3.81
GEOJITFSL 2026-01-14 72.95 73.66 72.0 73.28 nan 417520 0.1 2.27
GEPIL 2025-08-26 371.95 379.65 356.25 359.45 nan 536230 -0.15 6.51
GESHIP 2026-01-14 1106.3 1134.9 1101.7 1122.5 nan 564842 0.0 2.96
GFLLIMITED 2026-01-14 54.9 55.84 53.71 53.95 nan 39857 0.4 3.95
GHCL 2026-01-14 547.05 557.35 545.4 551.45 nan 49911 -0.36 2.17
GHCLTEXTIL 2026-01-14 74.24 75.2 73.28 73.89 nan 79896 0.04 2.6
GICHSGFIN 2026-01-14 169.45 173.41 167.64 169.15 nan 147811 0.05 3.41
GICRE 2026-01-14 366.55 369.5 364.05 364.5 nan 225968 0.0 1.5
GILLANDERS 2026-01-14 104.05 104.05 97.5 99.04 nan 11365 2.16 6.61
GILLETTE 2026-01-14 8037.0 8072.0 7981.0 8039.0 nan 14149 -0.7 1.13
GILT10BETA 2026-01-14 26.2 26.37 25.85 26.01 nan 8294 -0.49 2.0
GILT5BETA 2026-01-14 63.13 63.13 63.12 63.12 nan 952 0.0 0.02
GILT5YBEES 2026-01-14 63.46 63.84 63.4 63.49 nan 163925 -0.05 0.69
GINNIFILA 2026-01-14 40.04 41.21 40.01 40.88 nan 40728 -0.94 2.94
GIPCL 2026-01-14 142.71 145.0 142.55 144.65 nan 151261 -0.52 1.69
GKENERGY 2026-01-14 143.0 145.39 139.25 140.44 nan 417428 1.16 4.37
GKSL 2026-01-14 104.5 105.25 101.55 102.56 nan 1147322 -0.3 3.61
GKWLIMITED 2026-01-14 1700.0 1794.9 1680.5 1769.1 nan 131 0.0 6.47
GLAND 2026-01-14 1721.3 1760.0 1720.5 1753.6 nan 70941 0.12 2.25
GLAXO 2026-01-14 2369.0 2411.5 2361.0 2394.8 nan 56103 -0.0 2.11
GLENMARK 2026-01-14 2025.0 2041.8 2003.3 2011.3 nan 519013 0.84 1.91
GLFL 2025-10-27 8.09 8.09 8.09 8.09 nan 32959 4.93 0.0
GLOBAL 2025-12-04 90.0 95.0 89.36 93.01 nan 219002 -1.89 6.06
GLOBALE 2026-01-14 11.81 12.7 11.81 12.46 nan 12980 0.68 7.14
GLOBALVECT 2026-01-14 186.28 191.0 183.5 184.3 nan 10529 0.17 4.07
GLOBE 2026-01-14 3.05 3.08 2.41 2.86 nan 1967438 1.33 23.43
GLOBECIVIL 2026-01-14 51.23 51.89 50.51 51.51 nan 52089 0.49 2.68
GLOBUSSPR 2026-01-14 1015.2 1027.7 962.1 967.0 nan 210054 0.57 6.78
GLOSTERLTD 2026-01-14 621.35 629.0 610.2 613.5 nan 1848 -1.88 3.06
GLOTTIS 2026-01-14 55.1 56.25 54.91 55.34 nan 151345 0.02 2.42
GLS 2025-01-17 1076.45 1095.0 1056.8 1084.35 nan 130938 -0.16 3.52
GMBREW 2026-01-14 1063.3 1086.8 1023.1 1033.6 nan 242043 0.29 6.16
GMDCLTD 2026-01-14 571.0 582.8 568.15 572.35 nan 3523082 0.11 2.56
GMMPFAUDLR 2026-01-14 1025.0 1034.7 1010.0 1015.6 nan 27061 0.03 2.43
GMRAIRPORT 2026-01-14 98.54 100.13 98.16 99.7 nan 19678439 -0.74 1.98
GMRINFRA 2024-12-10 86.2 86.4 84.51 85.13 nan 7434198 0.0 2.22
GMRP&UI 2026-01-14 105.05 106.67 104.25 104.7 nan 717721 -1.04 2.31
GNA 2026-01-14 348.1 369.55 342.6 358.4 nan 93002 -0.91 7.52
GNFC 2026-01-14 473.25 484.05 473.25 482.45 nan 101805 -0.24 2.24
GOACARBON 2026-01-14 384.2 402.0 384.2 392.65 nan 41192 0.1 4.53
GOCLCORP 2026-01-14 279.95 285.05 275.8 281.95 nan 25544 0.36 3.28
GOCOLORS 2026-01-14 407.0 411.2 395.15 401.4 nan 234692 0.53 4.0
GODAVARIB 2026-01-14 279.0 282.85 278.95 280.0 nan 29875 -0.21 1.39
GODFRYPHLP 2026-01-14 2210.0 2250.0 2182.1 2227.1 nan 364533 -0.25 3.05
GODHA 2025-10-16 0.54 0.56 0.54 0.56 nan 4953588 0.0 3.57
GODIGIT 2026-01-14 340.0 340.0 321.8 328.7 nan 2402361 0.31 5.54
GODREJAGRO 2026-01-14 555.0 558.6 547.0 548.65 nan 64782 -0.88 2.11
GODREJCP 2026-01-14 1229.0 1239.0 1222.6 1226.9 nan 785823 -0.84 1.34
GODREJIND 2026-01-14 997.8 1011.4 990.6 1003.4 nan 96454 -0.3 2.07
GODREJPROP 2026-01-14 1875.0 1876.4 1850.1 1871.4 nan 918048 -0.2 1.41
GOKEX 2026-01-14 601.2 606.0 595.1 598.95 nan 517642 0.54 1.82
GOKUL 2026-01-14 38.87 38.87 37.21 38.07 nan 29803 1.49 4.36
GOKULAGRO 2026-01-14 163.82 165.71 162.5 163.98 nan 211044 0.5 1.96
GOLD1 2026-01-14 117.33 119.3 117.33 118.51 nan 7534973 0.02 1.66
GOLD360 2026-01-14 137.6 142.35 136.65 138.25 nan 69284 0.58 4.12
GOLDADD 2026-01-14 137.95 139.1 137.02 138.4 nan 383080 1.25 1.5
GOLDBEES 2026-01-14 117.83 118.49 116.36 118.01 nan 77320821 1.25 1.8
GOLDBETA 2026-01-14 115.35 120.55 115.35 120.05 nan 1005670 -2.49 4.33
GOLDBND 2026-01-14 142.39 144.5 140.76 142.52 nan 10088 1.16 2.62
GOLDCASE 2026-01-14 22.82 22.82 21.9 22.42 nan 18253982 2.93 4.1
GOLDETF 2026-01-14 138.19 139.98 136.62 139.04 nan 2208137 0.99 2.42
GOLDETFADD 2025-12-12 126.58 128.99 126.57 128.73 nan 638904 0.88 1.88
GOLDIAM 2026-01-14 342.8 346.7 331.15 333.15 nan 411597 -0.72 4.67
GOLDIETF 2026-01-14 120.68 123.7 120.68 122.28 nan 15451498 0.0 2.47
GOLDSHARE 2025-12-23 116.1 116.3 114.0 114.9 nan 1196818 2.47 2.0
GOLDTECH 2026-01-14 47.54 48.38 45.6 47.12 nan 22062 0.49 5.9
GOODLUCK 2026-01-14 1138.5 1151.0 1125.7 1137.4 nan 59670 -0.56 2.22
GOPAL 2026-01-14 322.55 328.45 320.0 323.0 nan 51637 -0.62 2.62
GOYALALUM 2026-01-09 8.7 9.6 8.33 9.38 nan 1735657 -1.36 13.54
GPIL 2026-01-14 259.4 267.35 256.8 265.15 nan 2385429 0.08 3.98
GPPL 2026-01-14 184.0 185.95 182.99 184.78 nan 1326277 0.15 1.6
GPTHEALTH 2026-01-14 135.76 135.81 133.8 134.32 nan 60009 0.5 1.5
GPTINFRA 2026-01-14 104.3 108.35 103.95 107.6 nan 196661 -0.79 4.09
GRANULES 2026-01-14 588.4 602.45 585.2 599.35 nan 533141 -0.41 2.88
GRAPHITE 2026-01-14 594.0 649.1 594.0 632.9 nan 4565288 -0.88 8.71
GRASIM 2026-01-14 2774.0 2821.1 2755.1 2795.8 nan 452326 -0.01 2.36
GRAVITA 2026-01-14 1625.4 1645.6 1608.7 1613.4 nan 110852 0.0 2.29
GREAVESCOT 2026-01-14 171.0 173.0 169.2 170.62 nan 447351 -0.54 2.23
GREENLAM 2026-01-14 242.0 244.15 238.34 241.84 nan 13726 -0.72 2.4
GREENPANEL 2026-01-14 216.39 218.55 212.0 216.6 nan 234185 0.0 3.02
GREENPLY 2026-01-14 243.35 253.2 238.8 248.65 nan 142038 -0.25 5.79
GREENPOWER 2026-01-14 10.79 10.86 10.7 10.81 nan 2674690 -0.19 1.48
GRINDWELL 2026-01-14 1577.7 1599.9 1577.7 1589.8 nan 32316 0.0 1.4
GRINFRA 2026-01-14 933.05 940.3 923.0 927.25 nan 65699 -0.72 1.87
GRMOVER 2026-01-14 171.99 173.2 168.98 171.05 nan 1518491 0.51 2.47
GROBTEA 2026-01-14 985.7 999.0 966.0 983.0 nan 79 -0.5 3.36
GROWW 2026-01-14 163.5 169.4 157.7 164.34 nan 112099418 0.5 7.12
GROWWCAPM 2026-01-14 9.84 10.02 9.63 9.98 nan 584742 0.1 3.91
GROWWDEFNC 2026-01-14 78.43 79.04 77.84 78.36 nan 267699 0.51 1.53
GROWWEV 2026-01-14 30.93 30.94 30.6 30.62 nan 307122 0.36 1.11
GROWWGOLD 2026-01-14 139.46 142.0 138.42 139.95 nan 761113 1.01 2.56
GROWWLIQID 2026-01-14 107.47 107.47 107.46 107.46 nan 211391 0.03 0.01
GROWWLOVOL 2026-01-14 10.73 10.84 10.63 10.66 nan 16864 0.47 1.97
GROWWMC150 2026-01-14 222.9 222.9 216.51 218.72 nan 922 1.94 2.92
GROWWMETAL 2026-01-14 10.94 11.15 10.75 11.09 nan 1990201 1.48 3.61
GROWWMOM50 2026-01-14 10.54 10.59 10.29 10.4 nan 99552 1.84 2.88
GROWWN200 2026-01-14 11.62 11.63 11.51 11.54 nan 22781 0.69 1.04
GROWWNET 2026-01-14 10.26 10.27 10.04 10.14 nan 134240 1.28 2.27
GROWWNIFTY 2026-01-14 10.44 10.46 10.27 10.31 nan 397341 1.06 1.84
GROWWNXT50 2026-01-14 68.31 69.07 67.99 68.7 nan 9913 -0.15 1.57
GROWWPOWER 2026-01-14 9.5 9.6 9.48 9.57 nan 613577 0.0 1.25
GROWWRAIL 2026-01-14 33.83 34.48 33.83 34.35 nan 673506 0.03 1.89
GROWWRLTY 2026-01-14 9.62 9.67 9.48 9.55 nan 415569 0.0 1.99
GROWWSC250 2026-01-14 9.61 9.61 9.2 9.36 nan 79096 3.0 4.38
GROWWSLVR 2026-01-14 266.59 279.0 265.66 274.91 nan 2477864 4.07 4.85
GRPLTD 2026-01-14 1798.5 1824.9 1771.9 1804.5 nan 1565 0.28 2.94
GRSE 2026-01-14 2440.0 2479.8 2424.0 2431.0 nan 606996 -0.38 2.3
GRWRHITECH 2026-01-14 3002.0 3003.2 2903.0 2913.0 nan 37702 -0.18 3.44
GSEC10ABSL 2026-01-14 110.31 110.48 110.31 110.48 nan 3 -0.3 0.15
GSEC10IETF 2026-01-14 259.49 259.49 258.39 259.0 nan 605 -0.0 0.42
GSEC10YEAR 2026-01-14 29.55 29.67 29.52 29.67 nan 3945 0.0 0.51
GSEC5IETF 2026-01-14 63.76 65.0 63.7 64.17 nan 17533 0.02 2.03
GSFC 2026-01-14 173.4 176.66 173.37 174.93 nan 630372 -0.01 1.88
GSLSU 2025-12-01 129.0 134.7 120.6 123.68 nan 304969 0.62 11.4
GSPL 2026-01-14 298.5 306.8 297.55 305.55 nan 277513 0.08 3.03
GSS 2026-01-14 16.35 16.35 15.54 15.7 nan 31339 2.64 5.16
GTECJAINX 2026-01-14 21.52 22.6 20.02 21.8 nan 2583 0.0 11.83
GTL 2026-01-14 7.6 7.77 7.55 7.58 nan 151553 -0.26 2.9
GTLINFRA 2026-01-14 1.15 1.16 1.14 1.15 nan 22239675 0.0 1.74
GTPL 2026-01-14 88.86 91.65 85.51 86.11 nan 338749 0.0 7.13
GUFICBIO 2026-01-14 318.3 319.4 312.6 315.05 nan 17686 -0.5 2.16
GUJALKALI 2026-01-14 478.55 488.1 478.55 482.05 nan 15958 -0.58 1.98
GUJAPOLLO 2026-01-14 392.0 459.9 380.0 421.55 nan 71869 0.24 18.95
GUJGASLTD 2026-01-14 408.0 415.75 405.8 414.5 nan 515804 -0.16 2.4
GUJRAFFIA 2025-10-21 77.88 78.18 76.85 78.18 nan 25580 9.57 1.7
GUJTHEM 2026-01-14 362.0 388.4 361.0 374.3 nan 151638 -1.34 7.32
GULFOILLUB 2026-01-14 1139.3 1144.3 1120.8 1123.4 nan 21428 0.53 2.09
GULFPETRO 2026-01-14 33.75 35.69 33.58 34.04 nan 82318 0.03 6.2
GULPOLY 2026-01-14 141.1 142.3 138.0 140.53 nan 65141 -0.49 3.06
GVPIL 2026-01-14 304.1 307.0 301.25 303.95 nan 95695 -0.11 1.89
GVPTECH 2026-01-14 8.37 8.37 7.91 7.98 nan 151464 1.95 5.76
GVT&D 2026-01-14 2744.9 2829.9 2723.5 2796.0 nan 775769 0.49 3.81
HAL 2026-01-14 4452.4 4501.0 4422.0 4461.4 nan 597515 0.0 1.77
HALEOSLABS 2025-12-01 1393.5 1425.0 1375.0 1390.6 nan 3079 0.0 3.6
HAPPSTMNDS 2026-01-14 429.55 430.0 423.6 427.9 nan 344655 0.02 1.5
HAPPYFORGE 2026-01-14 1104.8 1104.8 1080.5 1094.7 nan 18478 -0.01 2.22
HARDWYN 2026-01-08 19.25 20.25 18.54 18.89 nan 9169518 -1.74 9.05
HARIOMPIPE 2026-01-14 410.0 437.95 410.0 434.5 nan 502815 -0.7 6.43
HARRMALAYA 2026-01-14 160.08 164.0 159.03 163.33 nan 6425 -0.38 3.04
HARSHA 2026-01-14 380.0 395.9 380.0 393.45 nan 20582 -1.35 4.04
HATHWAY 2026-01-14 11.91 12.05 11.91 12.01 nan 1406348 -0.5 1.17
HATSUN 2026-01-14 924.5 932.1 909.0 913.15 nan 38001 -0.72 2.53
HAVELLS 2026-01-14 1420.0 1448.3 1418.1 1437.1 nan 788769 -0.82 2.1
HAVISHA 2026-01-14 1.74 1.83 1.71 1.78 nan 31896 -2.25 6.74
HBLENGINE 2026-01-14 846.0 885.0 841.0 878.25 nan 2305129 -0.01 5.01
HBLPOWER 2024-12-20 676.9 682.9 648.0 652.65 nan 2102883 0.06 5.35
HBSL 2025-11-12 99.55 102.7 85.3 86.6 nan 221992 -0.02 20.09
HCC 2026-01-14 19.6 20.33 19.41 20.11 nan 37443051 -0.25 4.57
HCG 2026-01-14 669.35 671.7 649.7 651.05 nan 142261 0.23 3.38
HCL-INSYS 2026-01-14 13.4 13.67 13.22 13.55 nan 151348 1.67 3.32
HCLTECH 2026-01-14 1665.0 1677.9 1649.2 1668.5 nan 2470615 0.0 1.72
HDBFS 2026-01-14 762.0 768.95 758.5 764.0 nan 410771 -0.78 1.37
HDFCAMC 2026-01-14 2498.3 2603.3 2487.1 2554.1 nan 2340909 0.51 4.55
HDFCBANK 2026-01-14 930.0 940.05 920.2 925.45 nan 36688248 -0.78 2.14
HDFCBSE500 2026-01-14 38.2 38.58 37.5 37.69 nan 7421 1.49 2.87
HDFCGOLD 2026-01-14 120.39 122.67 120.24 122.19 nan 14397167 0.0 1.99
HDFCGROWTH 2026-01-14 129.78 130.36 128.65 129.42 nan 12746 -0.44 1.32
HDFCLIFE 2026-01-14 742.0 753.75 741.85 743.2 nan 2909648 -0.87 1.6
HDFCLIQUID 2026-01-14 1044.43 1044.47 1044.43 1044.46 nan 14599 0.02 0.0
HDFCLOWVOL 2026-01-14 21.48 21.51 21.33 21.43 nan 309840 -0.28 0.84
HDFCMID150 2026-01-14 22.79 22.79 22.02 22.19 nan 201134 2.98 3.47
HDFCMOMENT 2026-01-14 30.38 31.27 30.38 31.13 nan 133563 -2.5 2.86
HDFCNEXT50 2026-01-14 69.82 70.19 69.48 69.77 nan 91465 0.11 1.02
HDFCNIF100 2026-01-14 27.13 27.14 26.92 27.01 nan 25220 0.52 0.81
HDFCNIFBAN 2026-01-14 61.2 61.23 60.68 61.11 nan 1681552 0.26 0.9
HDFCNIFIT 2026-01-14 40.35 40.36 39.74 39.93 nan 21413 0.12 1.55
HDFCNIFTY 2026-01-14 288.27 288.66 286.77 287.42 nan 205987 0.03 0.66
HDFCPSUBK 2026-01-14 89.08 89.88 87.26 89.83 nan 77016 1.49 2.92
HDFCPVTBAN 2026-01-14 29.13 29.18 28.57 28.98 nan 32622 0.48 2.1
HDFCQUAL 2026-01-14 60.79 60.79 60.15 60.24 nan 7651 0.5 1.06
HDFCSENSEX 2026-01-14 93.41 94.69 93.41 94.07 nan 55476 -1.0 1.36
HDFCSILVER 2026-01-14 258.5 265.75 258.5 264.59 nan 16442695 2.93 2.74
HDFCSML250 2026-01-14 163.91 164.2 162.61 163.97 nan 976164 0.56 0.97
HDFCVALUE 2026-01-14 139.28 140.08 139.12 139.84 nan 5695 -0.19 0.69
HEADSUP 2026-01-14 8.81 8.81 8.4 8.62 nan 12175 2.2 4.76
HEALTHADD 2026-01-14 146.0 147.05 146.0 146.31 nan 376 -0.71 0.72
HEALTHIETF 2026-01-14 149.64 149.64 148.44 149.16 nan 39976 0.07 0.8
HEALTHY 2026-01-14 15.02 15.19 14.89 14.92 nan 138793 0.54 2.01
HECPROJECT 2026-01-14 106.27 109.35 105.51 107.3 nan 4211 -0.45 3.58
HEG 2026-01-14 554.0 584.45 550.75 565.0 nan 5548142 0.6 5.96
HEIDELBERG 2026-01-14 168.19 169.98 168.01 169.51 nan 33039 0.0 1.16
HEMIPROP 2026-01-14 135.4 136.75 135.4 135.92 nan 137491 -0.85 0.99
HERANBA 2026-01-14 223.0 224.98 221.0 223.03 nan 36633 0.02 1.78
HERCULES 2026-01-01 161.14 161.14 159.0 159.32 nan 11437 0.79 1.34
HERITGFOOD 2026-01-14 442.1 446.25 440.85 443.05 nan 91317 -0.43 1.22
HEROMOTOCO 2026-01-14 5720.0 5741.0 5640.0 5676.5 nan 368182 -0.25 1.78
HESTERBIO 2026-01-14 1514.9 1529.0 1473.7 1486.6 nan 6344 0.0 3.72
HEUBACHIND 2026-01-14 443.5 443.6 432.9 441.65 nan 6482 0.11 2.42
HEXATRADEX 2026-01-14 159.15 166.01 159.0 163.51 nan 1948 0.03 4.29
HEXT 2026-01-14 730.0 730.6 700.35 712.75 nan 1934000 -0.63 4.24
HFCL 2026-01-14 62.68 66.3 62.5 64.41 nan 28613605 0.0 5.9
HGINFRA 2026-01-14 701.35 713.85 687.0 694.55 nan 101080 0.32 3.87
HGM 2026-01-14 63.98 63.98 61.51 62.12 nan 2367 3.7 3.98
HGS 2026-01-14 428.1 433.45 427.0 427.85 nan 8804 -0.06 1.51
HIKAL 2026-01-14 211.35 213.49 209.85 211.91 nan 125303 -0.7 1.72
HIL 2025-04-08 1857.85 1870.4 1825.0 1845.05 nan 7795 0.42 2.46
HILINFRA 2026-01-14 55.25 55.59 54.31 54.76 nan 132872 -0.05 2.34
HILTON 2026-01-14 30.7 31.9 30.11 31.4 nan 77474 -1.38 5.7
HIMATSEIDE 2026-01-14 102.99 104.29 102.06 103.15 nan 196828 0.52 2.16
HINDALCO 2026-01-14 941.0 959.0 936.75 955.35 nan 7050653 0.5 2.33
HINDCOMPOS 2026-01-14 427.1 433.9 425.0 430.45 nan 6646 2.55 2.07
HINDCON 2026-01-14 24.81 24.97 24.42 24.5 nan 22497 -0.08 2.24
HINDCOPPER 2026-01-14 548.05 576.0 545.65 572.8 nan 53419763 1.59 5.3
HINDMOTORS 2025-10-01 20.79 20.79 20.37 20.47 nan 473382 1.91 2.05
HINDNATGLS 2025-09-02 8.84 8.84 8.84 8.84 nan 67344 -5.05 0.0
HINDOILEXP 2026-01-14 148.7 157.5 148.7 152.82 nan 556671 -0.2 5.76
HINDPETRO 2026-01-14 447.35 448.2 437.25 440.15 nan 8097390 -0.33 2.49
HINDUNILVR 2026-01-14 2398.9 2398.9 2341.0 2353.5 nan 1027639 0.39 2.46
HINDWAREAP 2026-01-14 239.9 241.2 231.1 233.45 nan 48772 0.33 4.33
HINDZINC 2026-01-14 640.0 670.95 636.45 654.2 nan 27694609 1.61 5.27
HIRECT 2026-01-14 1365.7 1400.0 1365.7 1391.0 nan 12244 -1.94 2.47
HISARMETAL 2026-01-14 153.46 164.89 152.56 161.09 nan 6643 -0.12 7.65
HITECH 2026-01-14 85.0 85.96 84.8 85.22 nan 352883 -0.39 1.36
HITECHCORP 2026-01-14 166.97 166.98 160.01 162.8 nan 1749 3.45 4.28
HLEGLAS 2026-01-14 448.8 450.0 440.8 443.25 nan 45693 0.0 2.08
HLVLTD 2026-01-14 8.82 9.15 8.82 8.95 nan 187585 -1.56 3.69
HMAAGRO 2026-01-14 27.2 27.66 27.2 27.36 nan 110178 -2.09 1.68
HMVL 2026-01-14 69.1 69.9 66.5 69.08 nan 20339 0.44 4.92
HNDFDS 2026-01-14 500.0 501.7 491.0 495.85 nan 49999 -0.27 2.16
HNGSNGBEES 2026-01-14 532.02 539.77 520.0 539.77 nan 269121 0.0 3.66
HOMEFIRST 2026-01-14 1086.3 1090.6 1077.0 1082.6 nan 82437 -0.49 1.26
HONASA 2026-01-14 290.0 290.1 286.45 287.85 nan 138008 -0.03 1.27
HONAUT 2026-01-14 33300.0 33645.0 33165.0 33550.0 nan 1524 0.09 1.43
HONDAPOWER 2026-01-14 2184.0 2205.0 2152.3 2167.6 nan 2349 0.1 2.43
HOVS 2025-06-12 70.1 70.32 67.01 67.53 nan 72077 -1.67 4.9
HPAL 2026-01-14 39.95 40.95 39.36 40.62 nan 40410 0.35 3.91
HPIL 2026-01-14 137.01 137.65 132.5 133.21 nan 4336 0.04 3.87
HPL 2026-01-14 361.0 361.75 352.7 354.4 nan 71024 1.12 2.55
HSCL 2026-01-14 473.9 476.65 466.8 470.35 nan 534266 -0.01 2.09
HTMEDIA 2026-01-14 23.79 23.8 23.36 23.56 nan 20946 1.49 1.87
HUBTOWN 2026-01-14 228.0 229.32 221.3 223.99 nan 405592 0.5 3.58
HUDCO 2026-01-14 215.0 217.89 214.4 216.64 nan 1713446 -0.02 1.61
HUHTAMAKI 2026-01-14 187.4 192.4 186.0 190.41 nan 90653 0.49 3.36
HYBRIDFIN 2025-10-21 31.47 32.02 31.2 32.02 nan 124455 8.11 2.56
HYUNDAI 2026-01-14 2300.0 2322.1 2282.1 2317.1 nan 196437 -0.28 1.73
IBULLSLTD 2026-01-14 12.19 12.68 12.1 12.54 nan 6567456 0.91 4.63
ICDSLTD 2026-01-14 42.55 46.0 41.01 42.05 nan 2135 -0.49 11.87
ICEMAKE 2026-01-14 746.45 753.5 725.45 749.0 nan 23276 -0.5 3.74
ICICIAMC 2026-01-14 2665.0 2749.0 2660.0 2736.0 nan 551849 -0.25 3.25
ICICIB22 2026-01-14 118.0 118.5 115.8 118.32 nan 447464 0.85 2.28
ICICIBANK 2026-01-14 1425.6 1443.9 1414.9 1418.4 nan 13832255 -0.79 2.04
ICICIGI 2026-01-14 1881.0 1905.0 1830.1 1857.7 nan 1908268 -0.24 4.03
ICICIPRULI 2026-01-14 685.0 700.0 665.8 669.25 nan 4004960 0.52 5.11
ICIL 2026-01-14 250.95 255.35 247.05 253.55 nan 125499 0.1 3.27
ICRA 2026-01-14 6060.0 6060.0 5962.5 6014.0 nan 6934 1.01 1.62
IDBI 2026-01-14 103.61 105.8 102.75 104.85 nan 11150083 -0.03 2.91
IDEA 2026-01-14 10.83 11.2 10.81 11.08 nan 697551451 0.28 3.52
IDEAFORGE 2026-01-14 466.95 472.0 453.2 458.05 nan 135522 -0.19 4.1
IDFCFIRSTB 2026-01-14 82.96 83.41 82.3 83.07 nan 13353054 0.0 1.34
IDFNIFTYET 2026-01-14 282.69 285.32 281.05 281.85 nan 1468 0.0 1.51
IEL 2025-10-27 21.84 21.84 18.12 18.99 nan 1088087 -13.95 19.59
IEX 2026-01-14 141.73 142.6 138.76 139.37 nan 9549194 0.3 2.76
IFBAGRO 2026-01-14 1446.1 1458.2 1428.2 1428.2 nan 30255 -3.8 2.1
IFBIND 2026-01-14 1420.0 1433.1 1387.0 1395.0 nan 18803 -0.08 3.3
IFCI 2026-01-14 57.05 57.53 55.7 56.1 nan 45503157 -1.08 3.26
IFGLEXPOR 2026-01-14 191.88 197.31 191.8 193.93 nan 13480 0.0 2.84
IGARASHI 2026-01-14 411.0 421.35 404.0 406.75 nan 93979 -0.66 4.27
IGCL 2026-01-14 73.85 74.99 73.0 73.27 nan 28451 -0.28 2.72
IGIL 2026-01-14 312.95 314.0 310.0 312.5 nan 223085 0.0 1.28
IGL 2026-01-14 182.0 183.14 180.4 181.38 nan 1436969 0.47 1.51
IGPL 2026-01-14 368.6 387.8 367.5 379.0 nan 25770 0.14 5.36
IIFL 2026-01-14 640.0 640.85 629.4 635.35 nan 674117 0.38 1.8
IIFLCAPS 2026-01-14 372.0 379.0 371.45 375.15 nan 272446 0.51 2.01
IIFLSEC 2024-12-02 326.35 335.85 321.1 331.75 nan 380359 nan 4.45
IITL 2026-01-14 165.0 165.0 148.84 150.53 nan 11187 8.86 10.74
IKIO 2026-01-14 170.0 171.99 166.08 170.11 nan 53725 0.37 3.47
IKS 2026-01-14 1690.3 1705.9 1686.0 1702.4 nan 64184 -0.4 1.17
IMAGICAA 2026-01-14 51.5 53.0 51.5 52.56 nan 1070206 0.39 2.85
IMFA 2026-01-14 1223.1 1287.0 1219.2 1268.5 nan 190868 0.2 5.34
IMPAL 2026-01-14 998.9 1018.9 981.1 1003.8 nan 1693 0.07 3.77
INCREDIBLE 2026-01-14 37.8 37.8 34.3 36.32 nan 24134 1.23 9.64
INDBANK 2026-01-14 35.48 42.0 35.06 38.25 nan 2061801 1.2 18.14
INDGN 2026-01-14 506.0 513.55 505.0 506.6 nan 220271 -0.96 1.69
INDHOTEL 2026-01-14 679.05 692.5 675.1 689.45 nan 3808208 0.13 2.52
INDIACEM 2026-01-14 467.0 477.5 464.0 473.6 nan 527662 -0.02 2.85
INDIAGLYCO 2026-01-14 964.9 970.0 954.5 959.4 nan 61210 0.2 1.62
INDIAMART 2026-01-14 2153.1 2156.3 2110.0 2114.5 nan 340003 -0.16 2.19
INDIANB 2026-01-14 820.0 849.9 808.5 846.4 nan 3279844 0.28 4.89
INDIANCARD 2026-01-14 235.49 240.99 234.9 235.98 nan 2083 0.56 2.58
INDIANHUME 2026-01-14 394.0 400.35 394.0 395.3 nan 8954 -1.49 1.61
INDIASHLTR 2026-01-14 784.3 788.0 779.75 784.1 nan 104305 0.09 1.05
INDIGO 2026-01-14 4730.0 4756.5 4701.0 4733.0 nan 1059301 -0.62 1.17
INDIGOPNTS 2026-01-14 1215.2 1216.0 1198.2 1200.1 nan 24350 -0.65 1.48
INDIQUBE 2026-01-14 206.0 206.0 197.71 198.19 nan 13564 1.22 4.18
INDNIPPON 2026-01-14 777.95 787.5 770.7 784.55 nan 11753 0.91 2.14
INDOAMIN 2026-01-14 124.0 129.5 123.64 126.2 nan 108585 -0.11 4.64
INDOBORAX 2026-01-14 267.55 267.55 252.1 256.9 nan 38176 1.5 6.01
INDOCO 2026-01-14 215.4 219.9 206.0 210.96 nan 61830 -0.38 6.59
INDOFARM 2026-01-14 185.0 186.0 177.11 178.97 nan 358160 -1.33 4.97
INDORAMA 2026-01-14 43.85 44.94 43.2 43.46 nan 72463 0.5 4.0
INDOSTAR 2026-01-14 226.7 227.63 222.62 224.87 nan 79367 0.11 2.23
INDOTECH 2026-01-14 1468.9 1469.5 1390.0 1403.2 nan 28877 0.36 5.67
INDOTHAI 2026-01-14 258.4 266.0 256.1 263.75 nan 303611 -0.31 3.75
INDOUS 2026-01-14 118.0 121.69 113.51 114.55 nan 12962 -0.77 7.14
INDOWIND 2026-01-14 14.5 17.59 14.26 16.81 nan 2620785 -1.29 19.81
INDRAMEDCO 2026-01-14 401.25 414.45 401.25 407.8 nan 107768 -1.62 3.24
INDSWFTLAB 2026-01-14 102.99 106.0 99.15 100.72 nan 734641 1.83 6.8
INDSWFTLTD 2025-08-13 15.16 17.82 15.15 15.76 nan 645158 2.09 16.94
INDTERRAIN 2026-01-14 32.11 33.4 32.1 32.62 nan 13992 -2.1 3.99
INDUSINDBK 2026-01-14 913.0 948.9 905.0 944.5 nan 11559313 0.27 4.65
INDUSTOWER 2026-01-14 432.25 443.7 432.25 438.4 nan 9332296 1.02 2.61
INFIBEAM 2026-01-14 15.15 15.64 15.15 15.47 nan 5328830 -1.5 3.17
INFOBEAN 2026-01-14 855.35 864.8 802.0 815.8 nan 330959 0.51 7.7
INFOMEDIA 2026-01-14 5.96 6.28 5.71 6.25 nan 15165 -0.67 9.12
INFRABEES 2026-01-14 954.37 958.8 945.36 956.56 nan 18815 0.16 1.41
INFRAIETF 2026-01-14 95.01 95.52 94.28 95.23 nan 131367 0.18 1.3
INFY 2026-01-14 1588.0 1617.0 1583.1 1599.8 nan 7557157 -0.69 2.12
INGERRAND 2026-01-14 3199.9 3255.0 3153.0 3218.5 nan 19628 -0.01 3.17
INNOVACAP 2026-01-14 684.0 690.35 676.25 679.2 nan 8910 -0.59 2.08
INNOVANA 2026-01-14 406.2 406.2 392.0 395.1 nan 1530 1.26 3.59
INOXGREEN 2026-01-14 184.25 193.51 184.25 187.15 nan 630106 -1.51 4.95
INOXINDIA 2026-01-14 1114.1 1132.0 1110.8 1123.2 nan 24708 -0.36 1.89
INOXWIND 2026-01-14 114.95 118.49 114.1 114.49 nan 10797027 -0.18 3.83
INSECTICID 2026-01-14 635.45 648.0 633.1 641.55 nan 7619 0.1 2.32
INSPIRISYS 2026-01-14 87.35 87.35 83.0 83.9 nan 5107 3.89 5.18
INTELLECT 2026-01-14 931.0 937.25 911.3 915.05 nan 113240 0.0 2.84
INTENTECH 2026-01-14 112.0 119.9 107.5 116.86 nan 222003 -2.35 10.61
INTERARCH 2026-01-14 2145.9 2145.9 2050.5 2069.2 nan 178000 3.5 4.61
INTERNET 2026-01-14 13.65 13.74 13.59 13.73 nan 51059 0.0 1.09
INTLCONV 2026-01-14 81.89 83.98 81.0 81.89 nan 51040 0.16 3.64
INVENTURE 2026-01-14 1.13 1.17 1.12 1.14 nan 782330 0.0 4.39
IOB 2026-01-14 35.5 36.77 35.45 36.11 nan 28478641 0.37 3.66
IOC 2026-01-14 157.0 159.59 156.09 159.16 nan 10309941 -0.25 2.2
IOLCP 2026-01-14 75.8 76.95 75.12 75.59 nan 368772 -0.08 2.42
IONEXCHANG 2026-01-14 351.25 354.8 344.4 351.55 nan 93175 0.4 2.96
IPCALAB 2026-01-14 1500.0 1525.6 1490.4 1517.0 nan 299342 -0.52 2.32
IPL 2026-01-14 167.19 167.78 165.01 165.57 nan 44264 0.0 1.67
IRB 2026-01-14 40.71 41.92 40.7 41.79 nan 6526772 -0.49 2.92
IRCON 2026-01-14 161.14 167.72 161.14 164.97 nan 6156105 -0.68 3.99
IRCTC 2026-01-14 630.2 634.45 626.0 627.45 nan 968707 0.0 1.35
IREDA 2026-01-14 139.0 141.75 137.7 138.1 nan 8600026 -0.71 2.93
IRFC 2026-01-14 121.33 123.29 120.65 122.01 nan 11544717 0.0 2.16
IRIS 2026-01-14 285.0 292.45 271.0 280.8 nan 12661 -1.57 7.64
IRISDOREME 2026-01-14 32.75 33.99 32.75 33.15 nan 559899 -0.61 3.74
IRMENERGY 2026-01-14 268.95 273.85 251.9 258.65 nan 146350 -1.5 8.49
ISEC 2025-03-21 884.0 899.1 878.4 896.2 nan 5383172 0.31 2.31
ISFT 2026-01-14 91.1 93.0 91.0 91.25 nan 11371 -1.12 2.19
ISGEC 2026-01-14 789.0 810.0 784.0 788.6 nan 27562 -0.77 3.3
ISHANCH 2026-01-14 63.16 64.79 58.99 62.85 nan 18327 0.49 9.23
IT 2026-01-14 42.85 42.85 41.18 41.42 nan 152077 2.49 4.03
ITADD 2026-01-14 40.04 40.04 39.5 39.62 nan 14043 0.2 1.36
ITBEES 2026-01-14 41.64 43.0 41.31 41.49 nan 5572625 -0.69 4.07
ITBETA 2026-01-14 395.84 395.84 390.91 393.24 nan 369 -0.14 1.25
ITC 2026-01-14 336.0 336.0 333.45 334.75 nan 14913422 0.39 0.76
ITCHOTELS 2026-01-14 192.74 195.7 191.5 191.91 nan 2019407 0.16 2.19
ITDC 2026-01-14 568.1 579.95 565.25 568.8 nan 25441 0.0 2.58
ITDCEM 2025-09-16 797.95 832.9 793.5 826.2 nan 1233985 0.45 4.77
ITETF 2026-01-14 40.01 40.06 39.42 39.56 nan 169193 0.0 1.62
ITETFADD 2025-12-12 40.62 40.62 39.61 39.96 nan 6847 1.88 2.53
ITI 2026-01-14 305.0 305.0 300.1 301.05 nan 640265 0.0 1.63
ITIETF 2026-01-14 41.87 42.0 41.26 41.45 nan 280540 -0.02 1.79
IVALUE 2026-01-14 248.6 254.0 248.25 251.25 nan 106620 0.0 2.29
IVC 2026-01-14 7.76 7.99 7.76 7.94 nan 154146 -1.4 2.9
IVP 2026-01-14 145.1 149.77 144.25 146.78 nan 947 -0.49 3.76
IVZINGOLD 2026-01-14 12596.95 12597.0 12333.0 12431.6 nan 2506 1.04 2.12
IVZINNIFTY 2026-01-14 2919.5 2936.35 2916.25 2927.73 nan 134 -0.3 0.69
IWEL 2025-06-19 10537.0 10599.0 10210.0 10293.0 nan 32562 0.14 3.78
IXIGO 2026-01-14 225.7 232.85 217.45 231.55 nan 3424945 0.02 6.65
IZMO 2026-01-14 716.7 724.95 703.15 708.45 nan 39039 -0.15 3.08
J&KBANK 2026-01-14 100.34 103.39 100.16 102.66 nan 1979553 -0.1 3.15
JAGRAN 2026-01-14 70.14 70.27 68.8 68.97 nan 143531 0.98 2.13
JAGSNPHARM 2026-01-14 182.9 182.9 176.5 178.35 nan 39463 0.47 3.59
JAIBALAJI 2026-01-14 65.74 67.57 65.31 65.87 nan 1079731 0.02 3.43
JAICORPLTD 2026-01-14 120.0 122.28 118.83 119.34 nan 326319 0.31 2.89
JAINREC 2026-01-14 415.9 416.9 406.55 411.7 nan 1515370 0.5 2.51
JAIPURKURT 2026-01-14 39.66 39.66 37.0 37.23 nan 55871 3.12 7.14
JAMNAAUTO 2026-01-14 133.0 133.01 126.01 126.68 nan 2540190 -0.39 5.53
JARO 2026-01-14 422.9 480.0 419.75 471.7 nan 3176652 0.18 12.77
JASH 2026-01-14 408.0 410.0 399.3 404.95 nan 49983 1.48 2.64
JAYAGROGN 2026-01-14 192.61 196.0 192.03 193.32 nan 1837 -1.93 2.05
JAYBARMARU 2026-01-14 96.58 96.62 93.51 93.87 nan 88875 0.86 3.31
JAYKAY 2026-01-14 176.0 177.31 174.0 175.93 nan 37761 -0.19 1.88
JAYNECOIND 2026-01-14 86.5 89.4 85.64 87.39 nan 5156411 0.87 4.3
JAYSREETEA 2026-01-14 85.49 86.76 84.99 85.57 nan 11202 0.93 2.07
JBCHEPHARM 2026-01-14 1857.1 1898.6 1852.1 1895.4 nan 162383 -0.63 2.45
JBMA 2026-01-14 607.05 611.0 596.6 600.9 nan 427796 -0.11 2.4
JCHAC 2025-12-23 1444.5 1460.9 1425.9 1432.2 nan 9149 0.01 2.44
JETFREIGHT 2025-12-05 20.1 20.92 19.05 19.88 nan 393659 0.2 9.41
JGCHEM 2026-01-14 330.0 345.45 329.0 342.55 nan 59683 -0.93 4.8
JHS 2026-01-14 10.71 10.71 10.0 10.19 nan 95323 2.0 6.97
JINDALPHOT 2026-01-14 1419.0 1419.0 1371.5 1387.2 nan 29853 -0.86 3.42
JINDALPOLY 2026-01-14 424.7 426.95 410.0 413.65 nan 81486 1.03 4.1
JINDALSAW 2026-01-14 161.6 162.9 159.5 159.97 nan 1444466 0.05 2.13
JINDALSTEL 2026-01-14 1012.0 1046.0 1006.0 1040.7 nan 1727062 0.12 3.84
JINDRILL 2026-01-14 515.3 536.85 515.3 525.45 nan 90832 -1.08 4.1
JINDWORLD 2026-01-14 27.05 27.39 27.01 27.17 nan 199794 -0.59 1.4
JIOFIN 2026-01-14 281.95 287.85 281.85 287.0 nan 6701056 -0.93 2.09
JISLDVREQS 2026-01-14 27.45 28.5 26.56 27.0 nan 87998 0.0 7.19
JISLJALEQS 2026-01-14 38.47 38.85 38.06 38.54 nan 1278558 -0.13 2.05
JITFINFRA 2026-01-14 273.9 273.9 262.2 264.2 nan 8972 1.07 4.43
JKCEMENT 2026-01-14 5668.0 5775.0 5651.5 5712.0 nan 79023 -1.99 2.16
JKIL 2026-01-14 549.65 557.95 546.5 551.7 nan 90270 -0.61 2.08
JKIPL 2026-01-14 85.72 85.83 83.0 83.56 nan 43004 0.0 3.39
JKLAKSHMI 2026-01-14 756.05 777.0 750.5 775.3 nan 100370 -0.66 3.42
JKPAPER 2026-01-14 351.0 351.65 345.75 346.75 nan 370394 0.0 1.7
JKTYRE 2026-01-14 501.0 510.7 500.05 506.15 nan 434644 -0.63 2.1
JLHL 2026-01-14 1365.0 1380.0 1320.0 1365.8 nan 36003 0.75 4.39
JMA 2026-01-14 76.8 78.0 73.2 74.24 nan 6340 2.39 6.47
JMFINANCIL 2026-01-14 136.0 139.45 135.55 138.96 nan 2468698 0.5 2.81
JNKINDIA 2026-01-14 222.8 223.5 218.71 219.92 nan 45239 0.39 2.18
JOCIL 2026-01-14 135.11 151.0 132.0 141.37 nan 2432 -0.86 13.44
JPOLYINVST 2026-01-14 971.9 971.9 930.1 950.4 nan 18469 3.09 4.4
JPPOWER 2026-01-14 16.62 16.69 16.3 16.48 nan 22846645 -0.18 2.37
JSFB 2026-01-14 403.35 405.75 399.1 400.8 nan 358061 0.0 1.66
JSL 2026-01-14 780.4 799.25 769.55 794.1 nan 752362 -0.51 3.74
JSLL 2026-01-14 710.0 748.9 710.0 729.6 nan 209080 -0.96 5.33
JSWCEMENT 2026-01-14 122.2 122.9 121.4 121.67 nan 1074279 -0.11 1.23
JSWENERGY 2026-01-14 493.0 501.0 491.5 494.65 nan 950741 -0.23 1.92
JSWHL 2026-01-14 18185.0 18655.0 17850.0 18440.0 nan 1697 0.78 4.37
JSWINFRA 2026-01-14 264.7 264.8 262.1 263.25 nan 1561371 0.13 1.03
JSWSTEEL 2026-01-14 1179.9 1201.9 1170.3 1181.8 nan 2281726 0.15 2.67
JTEKTINDIA 2026-01-14 146.4 148.36 145.52 146.63 nan 33130 -0.91 1.94
JTLIND 2026-01-14 63.89 71.9 62.65 69.88 nan 28469974 -3.88 13.24
JUBLCPL 2026-01-14 2190.1 2190.2 2114.4 2121.8 nan 4744 0.0 3.57
JUBLFOOD 2026-01-14 528.0 530.8 523.2 529.3 nan 1434389 0.0 1.44
JUBLINGREA 2026-01-14 682.6 690.0 674.35 686.45 nan 97649 -0.25 2.28
JUBLPHARMA 2026-01-14 1031.1 1073.0 1031.1 1066.3 nan 98430 -0.91 3.93
JUNIORBEES 2026-01-14 740.0 745.0 733.76 741.31 nan 465966 0.4 1.52
JUNIPER 2026-01-14 249.95 251.6 246.0 248.5 nan 25618 0.02 2.25
JUSTDIAL 2026-01-14 730.15 732.9 717.0 719.7 nan 225369 -0.41 2.21
JWL 2026-01-14 294.6 334.9 292.15 331.15 nan 45943210 0.14 12.91
JYOTHYLAB 2026-01-14 260.0 261.0 255.3 256.65 nan 360589 -0.15 2.22
JYOTICNC 2026-01-14 937.0 947.1 927.7 930.5 nan 105588 0.11 2.08
JYOTISTRUC 2026-01-14 8.59 8.95 8.59 8.83 nan 5939375 -2.05 4.08
KABRAEXTRU 2026-01-14 201.0 206.58 200.11 201.07 nan 15864 -1.75 3.22
KAJARIACER 2026-01-14 985.0 998.8 980.0 995.55 nan 163151 -0.96 1.89
KAKATCEM 2026-01-14 119.65 120.18 117.1 120.06 nan 3596 0.92 2.57
KALAMANDIR 2026-01-14 122.89 123.12 120.5 121.55 nan 430623 0.36 2.16
KALPATARU 2026-01-14 353.4 373.4 352.3 356.6 nan 112357 -1.48 5.92
KALYANIFRG 2026-01-14 607.95 608.0 595.0 597.2 nan 1697 -0.6 2.18
KALYANKJIL 2026-01-14 493.3 493.35 475.5 480.4 nan 6837010 -0.43 3.72
KAMATHOTEL 2026-01-14 228.87 231.3 228.07 229.68 nan 7895 -0.5 1.41
KAMDHENU 2026-01-14 22.2 22.6 22.19 22.46 nan 656682 -0.85 1.83
KAMOPAINTS 2026-01-14 6.52 6.6 6.4 6.48 nan 1339198 0.62 3.09
KANANIIND 2026-01-14 1.61 1.63 1.59 1.61 nan 100244 0.0 2.48
KANORICHEM 2026-01-14 70.0 72.48 70.0 71.64 nan 12085 -0.31 3.46
KANPRPLA 2026-01-14 165.62 171.9 163.5 170.42 nan 7880 -0.61 4.93
KANSAINER 2026-01-14 232.23 237.81 231.23 236.55 nan 151586 -0.01 2.78
KAPSTON 2026-01-14 314.4 318.8 312.3 317.25 nan 9846 0.51 2.05
KARMAENG 2026-01-14 48.35 49.98 45.1 45.98 nan 5785 1.62 10.61
KARURVYSYA 2026-01-14 265.35 271.0 259.7 266.85 nan 2808389 0.21 4.23
KAUSHALYA 2026-01-14 861.4 904.4 861.2 890.45 nan 522 -1.22 4.85
KAVDEFENCE 2026-01-14 67.73 69.8 65.1 68.02 nan 225391 0.01 6.91
KAYA 2026-01-14 390.15 391.85 365.0 382.8 nan 15184 -0.57 7.01
KAYNES 2026-01-14 3696.0 3805.0 3666.4 3680.6 nan 1524652 0.04 3.77
KBCGLOBAL 2025-06-20 0.49 0.51 0.48 0.49 nan 145869504 0.0 6.12
KCP 2026-01-14 170.44 172.38 169.1 170.15 nan 120797 -0.89 1.93
KCPSUGIND 2026-01-14 24.95 25.36 24.5 25.18 nan 40533 1.01 3.42
KDDL 2026-01-14 2298.6 2304.2 2240.2 2246.4 nan 8904 -1.02 2.85
KEC 2026-01-14 681.15 704.0 677.55 699.25 nan 617356 -0.7 3.78
KECL 2026-01-14 91.7 93.5 90.61 92.96 nan 137784 -0.82 3.11
KEEPLEARN 2026-01-14 2.38 2.38 2.21 2.24 nan 46272 1.71 7.59
KEI 2026-01-14 4290.0 4393.5 4267.0 4384.6 nan 280180 -0.48 2.89
KELLTONTEC 2026-01-14 16.8 16.98 16.4 16.6 nan 1837391 0.06 3.49
KERNEX 2026-01-14 1110.0 1289.9 1080.1 1256.7 nan 734233 -0.07 16.69
KESORAMIND 2025-12-11 7.72 8.04 7.42 7.8 nan 6419042 -4.46 7.95
KEYFINSERV 2026-01-14 288.0 290.6 279.0 281.55 nan 1884 -0.89 4.12
KFINTECH 2026-01-14 1054.9 1074.2 1049.5 1067.8 nan 472865 0.01 2.31
KHADIM 2026-01-14 175.7 175.7 169.25 171.92 nan 14605 1.5 3.75
KHAICHEM 2026-01-14 68.98 69.84 68.0 68.41 nan 118526 0.0 2.69
KHAITANLTD 2026-01-14 96.22 98.99 94.4 96.57 nan 553 0.49 4.75
KHANDSE 2026-01-14 20.9 21.45 19.11 20.18 nan 9574 6.25 11.6
KICL 2026-01-14 4722.0 4819.1 4722.0 4778.8 nan 1029 -0.64 2.03
KILITCH 2026-01-14 344.0 344.0 336.25 337.75 nan 2596 0.75 2.29
KIMS 2026-01-14 622.0 631.0 616.15 623.6 nan 151942 -0.14 2.38
KINGFA 2026-01-14 4319.2 4360.0 4285.0 4340.6 nan 8343 0.0 1.73
KIOCL 2026-01-14 363.95 387.0 361.15 379.35 nan 844128 0.54 6.81
KIRIINDUS 2026-01-14 534.95 546.5 523.85 533.6 nan 5906960 -0.24 4.24
KIRLOSBROS 2026-01-14 1610.9 1627.1 1603.9 1612.1 nan 15558 -0.65 1.44
KIRLOSENG 2026-01-14 1150.0 1172.1 1138.9 1166.7 nan 154265 -0.06 2.85
KIRLOSIND 2026-01-14 3057.6 3065.2 2985.0 2998.6 nan 3298 -0.37 2.67
KIRLPNU 2026-01-14 1040.0 1076.1 1038.6 1069.6 nan 43384 -1.06 3.51
KITEX 2026-01-14 155.0 155.46 151.66 152.91 nan 714220 -0.15 2.49
KKCL 2026-01-14 462.8 495.55 462.8 493.65 nan 40057 -0.99 6.63
KMEW 2026-01-14 1838.0 1942.9 1800.0 1921.2 nan 429101 0.02 7.44
KMSUGAR 2026-01-14 27.48 27.75 26.91 27.09 nan 41870 0.96 3.1
KNAGRI 2026-01-14 190.0 190.0 182.0 185.95 nan 9058 0.01 4.3
KNRCON 2026-01-14 141.7 143.29 141.33 141.84 nan 505517 -0.14 1.38
KOHINOOR 2026-01-14 25.0 25.65 24.61 24.97 nan 69192 -0.4 4.16
KOKUYOCMLN 2026-01-14 86.97 88.72 86.02 87.53 nan 19103 0.0 3.08
KOLTEPATIL 2026-01-14 371.0 377.95 367.5 375.4 nan 93729 -0.04 2.78
KOPRAN 2026-01-14 147.0 148.23 145.1 146.17 nan 64138 -0.48 2.14
KOTAKBANK 2026-01-14 426.0 427.6 418.8 421.0 nan 10818517 -80.02 2.09
KOTARISUG 2026-01-14 26.3 26.95 26.12 26.22 nan 26621 0.0 3.17
KOTHARIPET 2026-01-14 118.1 122.0 118.1 119.97 nan 22045 -1.01 3.25
KOTHARIPRO 2026-01-14 68.46 70.48 68.46 68.63 nan 7194 -0.49 2.94
KPEL 2026-01-14 318.8 323.3 316.7 318.3 nan 161050 0.13 2.07
KPIGREEN 2026-01-14 445.8 448.65 431.25 432.95 nan 994201 -0.5 4.02
KPIL 2026-01-14 1125.0 1149.3 1117.4 1136.8 nan 87057 -0.24 2.81
KPITTECH 2026-01-14 1179.2 1205.7 1167.8 1179.4 nan 683650 0.48 3.21
KPRMILL 2026-01-14 854.45 863.5 843.2 858.95 nan 226156 0.01 2.36
KRBL 2026-01-14 358.2 362.75 355.0 357.75 nan 410963 -1.09 2.17
KREBSBIO 2026-01-14 62.5 65.0 62.5 64.72 nan 1563 -1.03 3.86
KRIDHANINF 2026-01-14 4.0 4.0 3.75 3.86 nan 52314 2.56 6.48
KRISHANA 2026-01-14 500.0 502.7 486.6 489.15 nan 39888 0.2 3.29
KRISHIVAL 2026-01-14 344.8 379.7 318.05 332.8 nan 67025 -0.12 18.52
KRISHNADEF 2026-01-14 929.65 929.65 883.0 888.45 nan 54311 1.48 5.25
KRITI 2026-01-14 81.05 85.93 80.11 82.32 nan 6656 -1.77 7.07
KRITIKA 2026-01-14 7.19 7.19 7.02 7.06 nan 113617 1.7 2.41
KRITINUT 2026-01-14 73.86 77.59 73.0 75.35 nan 46629 1.21 6.09
KRN 2026-01-14 714.7 728.95 705.15 721.45 nan 137180 0.44 3.3
KRONOX 2026-01-14 132.02 132.47 130.0 130.96 nan 24532 0.39 1.89
KROSS 2026-01-14 196.3 203.0 196.3 199.2 nan 342174 -1.21 3.36
KRSNAA 2026-01-14 726.95 735.25 706.0 708.7 nan 130979 0.29 4.13
KRYSTAL 2026-01-14 627.7 632.0 614.05 614.35 nan 68035 2.21 2.92
KSB 2026-01-14 737.8 739.55 725.0 728.4 nan 26974 0.53 2.0
KSCL 2026-01-14 893.6 901.0 882.0 887.8 nan 39848 -0.4 2.14
KSHINTL 2026-01-14 332.95 349.95 331.8 344.0 nan 329251 0.32 5.28
KSHITIJPOL 2026-01-14 2.46 2.46 2.33 2.33 nan 158195 2.5 5.58
KSL 2026-01-14 686.5 708.6 686.5 697.85 nan 30479 -1.49 3.17
KSOLVES 2026-01-14 279.0 284.0 278.0 279.25 nan 17326 -0.66 2.15
KSR 2026-01-07 30.27 30.27 27.39 27.39 nan 1199376 4.99 10.51
KTKBANK 2026-01-14 186.85 190.54 185.67 189.31 nan 1934402 0.24 2.57
KUANTUM 2026-01-14 92.12 93.99 92.12 93.22 nan 11012 0.0 2.01
LAGNAM 2026-01-14 72.19 72.19 67.35 70.52 nan 2073 2.7 6.86
LAL 2026-01-14 8.25 8.25 7.6 7.74 nan 50657 5.91 8.4
LALPATHLAB 2026-01-14 1424.4 1455.0 1401.4 1410.2 nan 505949 0.24 3.8
LAMBODHARA 2026-01-14 115.79 115.79 111.0 111.22 nan 5175 3.03 4.31
LANCORHOL 2025-11-12 31.0 31.07 29.61 30.0 nan 131881 2.11 4.87
LANDMARK 2026-01-14 450.9 455.0 437.0 450.0 nan 205175 -0.91 4.0
LAOPALA 2026-01-14 199.66 201.29 198.31 200.44 nan 27767 -0.37 1.49
LASA 2026-01-14 9.7 9.74 9.38 9.38 nan 85674 -1.72 3.84
LATENTVIEW 2026-01-14 438.0 441.9 423.85 429.8 nan 392020 -0.33 4.2
LATTEYS 2025-10-27 32.54 32.8 29.28 29.28 nan 855710 0.0 12.02
LAURUSLABS 2026-01-14 1063.0 1098.9 1057.8 1090.5 nan 2383234 0.44 3.77
LAXMICOT 2026-01-14 16.0 16.0 15.36 15.56 nan 6414 0.95 4.11
LAXMIDENTL 2026-01-14 247.6 247.65 237.0 237.85 nan 68166 1.5 4.48
LAXMIINDIA 2026-01-14 108.49 110.59 104.98 108.45 nan 266672 0.52 5.17
LCCINFOTEC 2026-01-12 5.57 5.59 5.07 5.59 nan 269457 -0.18 9.3
LEMERITE 2026-01-14 463.6 474.0 460.6 462.7 nan 23784 0.51 2.9
LEMONTREE 2026-01-14 151.55 152.51 149.15 149.47 nan 3392131 0.03 2.25
LENSKART 2026-01-14 445.05 460.55 440.2 457.7 nan 2647444 -0.43 4.45
LEXUS 2026-01-14 25.87 27.0 25.41 26.55 nan 8207 -0.5 5.99
LFIC 2026-01-14 153.51 155.59 151.3 154.9 nan 500 -0.31 2.77
LGBBROSLTD 2026-01-14 1923.3 1926.6 1852.5 1859.9 nan 36910 -0.25 3.98
LGEINDIA 2026-01-14 1400.2 1402.9 1386.0 1391.7 nan 1247457 0.09 1.21
LGHL 2026-01-14 300.0 300.0 288.2 289.5 nan 131328 2.72 4.08
LIBAS 2026-01-14 10.56 11.36 10.43 10.51 nan 15998 -0.19 8.85
LIBERTSHOE 2026-01-14 242.5 245.95 238.25 240.95 nan 16791 0.29 3.2
LICHSGFIN 2026-01-14 522.8 537.5 521.55 535.25 nan 3607165 0.34 2.98
LICI 2026-01-14 830.0 832.85 824.5 826.7 nan 564883 -0.21 1.01
LICMFGOLD 2026-01-14 12892.95 14500.0 12800.1 13164.4 nan 6318 1.39 12.91
LICNETFGSC 2026-01-14 28.65 30.05 28.65 28.97 nan 104303 -0.31 4.83
LICNETFN50 2026-01-14 286.7 287.72 284.87 285.4 nan 1307 0.07 1.0
LICNETFSEN 2026-01-14 938.0 938.0 935.8 935.8 nan 46 -0.24 0.24
LICNFNHGP 2026-01-14 287.48 287.48 285.11 285.12 nan 248 0.55 0.83
LICNMID100 2026-01-14 59.94 60.19 59.36 59.95 nan 12585 0.49 1.38
LIKHITHA 2026-01-14 169.4 173.18 167.28 170.33 nan 59696 -0.91 3.46
LINC 2026-01-14 112.6 116.24 111.51 112.5 nan 22256 0.04 4.2
LINCOLN 2026-01-14 477.4 487.15 477.4 482.25 nan 7350 -0.28 2.02
LINDEINDIA 2026-01-14 6081.0 6099.5 6011.5 6080.0 nan 11067 -0.03 1.45
LIQGRWBEES 2026-01-14 1024.09 1024.11 1024.09 1024.1 nan 26598 0.03 0.0
LIQUID 2026-01-14 999.0 1000.0 999.0 999.99 nan 102002 -0.1 0.1
LIQUID1 2026-01-14 1086.0 1094.0 1086.0 1087.01 nan 652918 -0.06 0.74
LIQUIDADD 2026-01-14 1108.85 1109.16 1108.85 1109.15 nan 345887 0.0 0.03
LIQUIDBEES 2026-01-14 1000.0 1000.01 999.99 1000.0 nan 1891317 0.0 0.0
LIQUIDBETF 2026-01-14 1065.2 1065.2 1065.18 1065.19 nan 329539 0.03 0.0
LIQUIDCASE 2026-01-14 112.3 112.32 112.3 112.31 nan 17535617 0.02 0.02
LIQUIDETF 2026-01-14 1002.0 1002.0 999.99 999.99 nan 65659 0.2 0.2
LIQUIDIETF 2026-01-14 999.99 1000.01 993.01 999.99 nan 483697 0.0 0.7
LIQUIDPLUS 2026-01-14 1068.49 1068.51 1068.49 1068.49 nan 31394 0.03 0.0
LIQUIDSBI 2026-01-14 999.99 1000.01 999.99 1000.0 nan 35960 0.0 0.0
LIQUIDSHRI 2026-01-14 1088.0 1088.02 1088.0 1088.01 nan 2358 0.03 0.0
LLOYDSENGG 2026-01-14 51.85 52.42 50.74 50.89 nan 2884681 1.51 3.3
LLOYDSENT 2026-01-14 57.86 60.21 57.86 59.16 nan 2523572 -3.29 3.97
LLOYDSME 2026-01-14 1231.0 1247.6 1226.0 1238.7 nan 246035 -0.38 1.74
LMW 2026-01-14 14156.0 14666.0 14000.0 14234.0 nan 6880 0.5 4.68
LODHA 2026-01-14 1054.4 1069.6 1047.5 1058.8 nan 981592 -1.86 2.09
LOKESHMACH 2026-01-14 180.8 186.9 170.0 184.61 nan 106175 0.27 9.15
LORDSCHLO 2026-01-14 155.63 159.5 153.61 155.57 nan 13129 0.0 3.79
LOTUSDEV 2026-01-14 153.0 153.79 150.5 150.92 nan 603943 0.77 2.18
LOTUSEYE 2026-01-14 108.17 110.78 107.28 108.13 nan 66471 0.22 3.24
LOVABLE 2026-01-14 75.78 76.95 74.0 75.58 nan 17130 0.0 3.9
LOWVOL 2026-01-14 214.7 214.7 213.7 213.79 nan 177 0.0 0.47
LOWVOL1 2026-01-14 22.0 22.0 21.81 21.87 nan 320359 0.0 0.87
LOWVOLIETF 2026-01-14 23.19 23.19 22.96 23.0 nan 907209 0.22 1.0
LOYALTEX 2026-01-14 205.0 205.0 190.02 200.39 nan 725 -1.38 7.48
LPDC 2026-01-14 7.09 7.09 6.9 6.9 nan 30209 1.0 2.75
LT 2026-01-14 3900.0 3904.9 3856.6 3865.8 nan 1914244 0.32 1.25
LTF 2026-01-14 286.1 296.45 283.7 295.8 nan 10569647 -0.88 4.31
LTFOODS 2026-01-14 374.1 374.85 364.7 370.9 nan 457364 0.0 2.74
LTGILTBEES 2026-01-14 29.23 29.25 29.17 29.19 nan 1244032 0.21 0.27
LTGILTCASE 2026-01-14 30.63 30.63 29.6 29.77 nan 125169 2.99 3.46
LTIM 2026-01-14 6105.0 6105.0 6014.5 6030.5 nan 165031 0.07 1.5
LTTS 2026-01-14 4350.0 4350.1 4231.8 4243.8 nan 34963 0.75 2.79
LUMAXIND 2026-01-14 5472.5 5594.5 5350.5 5555.5 nan 16894 0.0 4.39
LUMAXTECH 2026-01-14 1498.7 1547.9 1487.7 1531.6 nan 192247 0.0 3.93
LUPIN 2026-01-14 2168.2 2216.7 2156.4 2195.9 nan 737880 -0.5 2.75
LUXIND 2026-01-14 965.0 973.0 935.8 947.4 nan 77073 -1.11 3.93
LXCHEM 2026-01-14 151.39 151.89 149.23 149.49 nan 197408 0.0 1.78
LYKALABS 2026-01-14 76.06 77.7 75.51 77.01 nan 12737 -0.74 2.84
LYPSAGEMS 2026-01-14 4.99 4.99 4.83 4.93 nan 7702 2.46 3.25
M&M 2026-01-14 3663.0 3682.0 3635.1 3649.5 nan 1573135 0.04 1.29
M&MFIN 2026-01-14 362.8 363.8 353.05 354.95 nan 1850607 0.0 3.03
MAANALU 2025-12-22 167.41 179.41 167.4 170.98 nan 576017 0.8 7.02
MACPOWER 2026-01-14 958.9 961.1 925.0 934.5 nan 3517 0.53 3.86
MADHAV 2026-01-14 40.76 41.01 39.62 39.71 nan 5004 0.92 3.5
MADHUCON 2026-01-14 5.89 6.05 5.71 5.79 nan 13865 0.0 5.87
MADRASFERT 2026-01-14 79.46 81.0 78.9 79.84 nan 129506 0.1 2.63
MAFANG 2026-01-14 168.51 168.51 168.51 168.51 nan 531857 0.19 0.0
MAGADSUGAR 2026-01-14 452.05 454.0 444.25 451.05 nan 2155 0.53 2.16
MAGNUM 2026-01-14 21.93 22.41 21.52 21.84 nan 21973 0.46 4.08
MAHABANK 2026-01-14 66.0 67.74 64.28 65.9 nan 73710924 1.46 5.25
MAHAPEXLTD 2026-01-14 100.0 103.0 96.51 97.55 nan 5803 2.64 6.65
MAHASTEEL 2025-10-13 518.1 594.6 518.1 572.25 nan 301378 -0.88 13.37
MAHEPC 2026-01-14 131.58 135.75 126.22 130.11 nan 62343 0.2 7.32
MAHESHWARI 2026-01-14 43.75 44.79 43.75 44.05 nan 3147 -0.21 2.36
MAHKTECH 2026-01-14 27.22 27.22 27.02 27.22 nan 3183701 3.07 0.73
MAHLIFE 2026-01-14 367.95 377.25 366.35 376.25 nan 72302 0.1 2.9
MAHLOG 2026-01-14 303.5 308.5 299.3 305.05 nan 58969 0.0 3.02
MAHSCOOTER 2026-01-14 13802.0 14585.0 13642.0 14300.0 nan 27313 0.0 6.59
MAHSEAMLES 2026-01-14 518.1 531.95 518.1 528.5 nan 86739 -0.59 2.62
MAITHANALL 2026-01-14 1071.8 1153.9 1063.8 1125.2 nan 1105028 0.78 8.01
MAKEINDIA 2026-01-14 154.85 155.64 153.61 155.18 nan 98459 0.3 1.31
MALLCOM 2026-01-14 1119.5 1119.5 1082.1 1085.2 nan 3454 0.4 3.45
MALUPAPER 2026-01-14 34.28 34.7 33.82 33.97 nan 9463 1.6 2.59
MAMATA 2026-01-14 400.05 407.7 400.05 405.2 nan 71626 -0.93 1.89
MANAKALUCO 2026-01-14 45.75 54.09 45.08 53.97 nan 4436123 1.49 16.69
MANAKCOAT 2026-01-14 128.0 137.37 128.0 133.68 nan 388548 -0.35 7.01
MANAKSIA 2026-01-14 65.7 67.0 63.46 66.2 nan 91464 0.63 5.35
MANAKSTEEL 2026-01-14 62.48 64.49 61.93 63.45 nan 40123 0.92 4.03
MANALIPETC 2026-01-14 58.51 60.12 58.01 59.26 nan 165313 -0.43 3.56
MANAPPURAM 2026-01-14 307.0 309.6 303.0 309.0 nan 3052968 -0.34 2.14
MANBA 2026-01-14 137.84 137.84 134.0 135.33 nan 89233 0.42 2.84
MANCREDIT 2026-01-14 161.16 164.25 157.65 163.05 nan 33435 1.12 4.05
MANGALAM 2026-01-07 34.9 35.09 34.02 35.09 nan 1405563 4.43 3.05
MANGCHEFER 2025-10-30 310.75 310.75 300.25 308.75 nan 470852 0.23 3.4
MANGLMCEM 2026-01-14 747.4 755.0 736.1 749.9 nan 146892 0.6 2.52
MANINDS 2026-01-14 345.0 348.9 340.0 346.9 nan 162525 0.55 2.57
MANINFRA 2026-01-14 118.0 119.22 115.56 116.05 nan 370354 -0.51 3.15
MANKIND 2026-01-14 2224.0 2252.2 2207.1 2244.4 nan 255195 0.46 2.01
MANOMAY 2025-12-01 259.45 259.45 244.75 253.15 nan 66730 0.32 5.81
MANORAMA 2026-01-14 1320.8 1325.1 1301.8 1305.7 nan 31019 -0.15 1.78
MANORG 2026-01-14 492.4 495.0 462.0 469.5 nan 24458 -1.23 7.03
MANUFGBEES 2026-01-14 152.1 153.66 152.1 153.1 nan 8047 -0.41 1.02
MANUGRAPH 2026-01-14 15.79 16.1 15.37 15.45 nan 6403 1.41 4.72
MANYAVAR 2026-01-14 539.7 545.0 536.0 540.15 nan 60347 -0.23 1.67
MAPMYINDIA 2026-01-14 1558.7 1565.2 1521.3 1526.4 nan 49437 -0.26 2.88
MARALOVER 2026-01-14 42.19 43.89 40.4 42.85 nan 4279 1.27 8.14
MARATHON 2026-01-14 499.5 504.0 491.2 500.35 nan 52679 -0.01 2.56
MARICO 2026-01-14 753.15 758.4 747.1 749.8 nan 720895 -0.38 1.51
MARINE 2026-01-14 194.0 197.4 192.0 194.23 nan 182447 -0.95 2.78
MARKOLINES 2026-01-14 145.0 145.76 140.2 143.22 nan 69513 0.46 3.88
MARKSANS 2026-01-14 172.69 174.02 172.0 172.45 nan 343946 -0.5 1.17
MARUTI 2026-01-14 16390.0 16412.0 16090.0 16152.0 nan 240043 -0.22 1.99
MASFIN 2026-01-14 311.6 314.5 308.45 311.15 nan 109007 -0.22 1.94
MASKINVEST 2025-10-21 195.45 222.54 195.45 220.83 nan 13711 -3.39 12.27
MASPTOP50 2026-01-14 72.45 72.45 72.26 72.45 nan 178828 0.26 0.26
MASTEK 2026-01-14 2030.1 2059.2 2024.6 2044.2 nan 24893 -0.23 1.69
MASTERTR 2026-01-14 107.91 108.84 104.17 106.19 nan 218961 0.0 4.4
MATRIMONY 2026-01-14 552.0 554.65 548.55 552.8 nan 27926 0.47 1.1
MAWANASUG 2026-01-14 81.9 84.79 81.71 83.6 nan 88792 -0.61 3.68
MAXESTATES 2026-01-14 417.45 427.45 400.2 424.7 nan 180485 -1.23 6.42
MAXHEALTH 2026-01-14 1019.0 1040.0 1019.0 1033.6 nan 3215727 -0.89 2.03
MAXIND 2026-01-14 170.01 172.95 167.4 169.62 nan 18360 -0.31 3.27
MAYURUNIQ 2026-01-14 489.3 489.7 481.5 484.8 nan 14230 0.52 1.69
MAZDA 2026-01-14 205.0 210.79 205.0 206.48 nan 13262 -1.07 2.8
MAZDOCK 2026-01-14 2475.0 2499.0 2459.6 2470.8 nan 888001 -0.26 1.59
MBAPL 2026-01-14 393.05 402.7 393.05 398.5 nan 110837 -0.41 2.42
MBEL 2026-01-14 349.0 352.0 340.2 341.6 nan 87035 0.04 3.45
MBLINFRA 2026-01-14 28.39 28.39 27.5 27.66 nan 29380 2.01 3.22
MCL 2026-01-05 82.85 82.85 82.85 82.85 nan 156308 4.99 0.0
MCLEODRUSS 2026-01-14 46.35 47.0 44.1 45.06 nan 337942 1.22 6.44
MCLOUD 2026-01-14 23.75 23.95 23.4 23.53 nan 1778537 -0.67 2.34
MCX 2026-01-14 2304.0 2445.0 2284.0 2417.0 nan 5300087 0.48 6.66
MEDANTA 2026-01-14 1168.5 1179.0 1159.2 1162.6 nan 71828 0.02 1.7
MEDIASSIST 2026-01-14 440.85 441.95 435.6 436.4 nan 82779 -0.73 1.46
MEDICAMEQ 2026-01-14 393.65 394.65 381.25 385.65 nan 14138 0.1 3.47
MEDICO 2026-01-14 46.9 47.56 46.7 46.96 nan 22433 -1.03 1.83
MEDPLUS 2026-01-14 836.1 840.0 826.05 834.3 nan 49978 -0.86 1.67
MEESHO 2026-01-14 164.77 165.95 161.84 164.29 nan 5822079 0.0 2.5
MEGASOFT 2025-11-06 221.85 226.8 210.75 210.75 nan 478204 0.0 7.62
MEGASTAR 2025-11-12 274.0 274.0 264.35 268.35 nan 9935 1.35 3.6
MEIL 2026-01-14 351.8 356.4 346.5 347.35 nan 24691 -1.5 2.85
MENONBE 2026-01-14 126.84 129.5 125.0 126.91 nan 61600 0.01 3.55
METAL 2026-01-14 11.69 11.78 11.42 11.72 nan 17344918 2.45 3.07
METALIETF 2026-01-14 11.12 11.77 11.12 11.72 nan 41431696 -2.54 5.55
METROBRAND 2026-01-14 1088.0 1116.0 1080.2 1101.6 nan 20971 0.0 3.25
METROPOLIS 2026-01-14 1912.0 1988.9 1875.0 1884.5 nan 131044 0.27 6.04
MFML 2026-01-14 23.96 25.0 23.1 24.15 nan 1395 1.78 7.87
MFSL 2026-01-14 1631.0 1658.3 1627.6 1649.1 nan 422995 -0.92 1.86
MGEL 2026-01-14 13.2 13.52 11.68 12.06 nan 1656709 1.3 15.26
MGL 2026-01-14 1063.7 1077.0 1045.6 1048.4 nan 255867 -0.03 3.0
MHLXMIRU 2026-01-14 201.01 209.5 196.5 197.44 nan 3824 3.11 6.58
MHRIL 2026-01-14 299.65 303.5 299.65 302.2 nan 38635 -0.93 1.27
MICEL 2026-01-14 39.08 39.53 38.51 38.64 nan 940886 0.0 2.64
MID150 2026-01-14 22.16 22.38 21.96 22.29 nan 145744 -0.05 1.88
MID150BEES 2026-01-14 226.63 227.0 224.93 226.63 nan 589236 0.33 0.91
MID150CASE 2026-01-14 11.25 11.25 10.82 10.98 nan 1346281 2.83 3.92
MIDCAP 2026-01-14 174.1 174.15 173.25 173.73 nan 28288 0.5 0.52
MIDCAPADD 2026-01-14 21.97 22.09 21.78 22.0 nan 65528 0.05 1.41
MIDCAPBETA 2026-01-14 220.75 222.03 219.91 221.22 nan 4368 0.0 0.96
MIDCAPETF 2026-01-14 22.37 22.42 22.2 22.39 nan 2718899 0.31 0.98
MIDCAPIETF 2026-01-14 22.64 22.73 22.52 22.65 nan 488332 0.04 0.93
MIDHANI 2026-01-14 342.0 362.15 341.2 350.65 nan 1832181 0.18 5.97
MIDQ50ADD 2026-01-14 243.25 243.8 242.4 243.17 nan 2982 -0.15 0.58
MIDSELIETF 2026-01-14 18.0 18.24 18.0 18.07 nan 335893 -0.66 1.33
MIDSMALL 2026-01-14 47.39 47.39 46.78 47.08 nan 129548 0.87 1.3
MIDWESTLTD 2026-01-14 1539.1 1543.3 1482.0 1488.0 nan 109470 -0.72 4.12
MINDACORP 2026-01-14 576.85 576.85 567.1 569.05 nan 162504 0.32 1.71
MINDTECK 2026-01-14 225.0 232.0 221.2 224.54 nan 174680 0.3 4.81
MIRCELECTR 2026-01-14 31.45 32.72 30.88 32.72 nan 1770799 0.9 5.62
MIRZAINT 2026-01-14 35.8 35.8 34.1 34.28 nan 144604 1.62 4.96
MITCON 2026-01-14 62.51 62.75 59.0 60.92 nan 31657 -0.78 6.16
MITTAL 2026-01-14 1.03 1.03 1.0 1.01 nan 422367 0.0 2.97
MKPL 2026-01-14 5.92 5.98 5.82 5.87 nan 187873 -0.5 2.73
MMFL 2026-01-14 415.0 421.3 410.2 413.45 nan 47477 -1.23 2.68
MMP 2026-01-14 249.95 259.75 248.35 256.45 nan 7706 -0.44 4.45
MMTC 2026-01-14 63.9 72.7 63.86 71.58 nan 119531400 0.55 12.35
MNC 2026-01-14 31.21 31.33 30.91 31.1 nan 59023 0.48 1.35
MOALPHA50 2026-01-14 49.15 49.8 49.15 49.79 nan 3707 -0.32 1.31
MOBIKWIK 2026-01-14 233.2 234.51 229.45 230.45 nan 349729 -0.38 2.2
MOCAPITAL 2026-01-14 47.86 47.86 46.73 47.62 nan 517151 2.48 2.37
MODEFENCE 2026-01-14 86.67 86.67 85.5 86.02 nan 2830865 0.96 1.36
MODINATUR 2026-01-14 349.95 365.0 345.8 349.85 nan 1653 -0.91 5.49
MODIRUBBER 2026-01-14 120.0 125.0 119.9 124.16 nan 8726 -0.19 4.11
MODIS 2026-01-14 330.05 332.7 287.2 314.35 nan 119892 0.0 14.47
MODISONLTD 2026-01-14 152.0 156.5 152.0 155.45 nan 36976 -1.32 2.89
MODTHREAD 2026-01-14 41.0 45.97 39.34 42.37 nan 2434 -6.2 15.65
MOENERGY 2026-01-14 34.47 35.18 34.36 34.94 nan 62875 0.03 2.35
MOGOLD 2026-01-14 139.7 141.4 139.7 141.0 nan 856125 0.36 1.21
MOGSEC 2026-01-14 62.89 63.01 62.7 62.99 nan 2650 -0.14 0.49
MOHEALTH 2026-01-14 44.05 44.21 43.63 43.97 nan 32669 0.32 1.32
MOHITIND 2026-01-14 27.4 28.3 26.5 27.0 nan 20870 -0.18 6.67
MOIL 2026-01-14 340.4 354.3 339.2 349.1 nan 1300690 0.04 4.33
MOINFRA 2026-01-14 58.08 58.75 58.02 58.6 nan 4797 -0.02 1.25
MOIPO 2026-01-14 44.8 44.88 44.77 44.87 nan 897 0.36 0.25
MOKSH 2026-01-14 14.76 15.18 14.7 14.82 nan 44165 0.0 3.24
MOL 2026-01-14 61.64 61.98 60.89 61.2 nan 283775 0.75 1.78
MOLDTECH 2026-01-14 137.45 140.19 136.0 136.57 nan 27639 -0.12 3.07
MOLDTKPAC 2026-01-14 579.0 590.5 575.3 586.85 nan 39803 -0.01 2.59
MOLOWVOL 2026-01-14 38.86 38.98 38.63 38.63 nan 747 0.0 0.91
MOM100 2026-01-14 62.58 64.53 62.58 64.23 nan 420477 -2.51 3.04
MOM30IETF 2026-01-14 31.64 31.64 31.24 31.41 nan 1021755 0.41 1.27
MOM50 2026-01-14 266.97 268.11 265.25 265.71 nan 2464 0.0 1.08
MOMENTUM 2026-01-14 31.25 31.36 31.08 31.27 nan 65522 -0.29 0.9
MOMENTUM30 2026-01-14 30.83 31.04 30.73 30.85 nan 3771 -0.13 1.0
MOMENTUM50 2026-01-14 51.61 51.63 51.01 51.39 nan 246483 0.49 1.21
MOMGF 2026-01-14 151.96 152.34 151.91 151.91 nan 358 0.53 0.28
MOMIDMTM 2026-01-14 61.66 62.3 61.2 62.06 nan 40814 0.02 1.77
MOMNC 2026-01-14 30.3 30.35 30.26 30.35 nan 1051 0.13 0.3
MOMOMENTUM 2026-01-14 62.2 62.7 62.2 62.49 nan 71487 -0.5 0.8
MON100 2026-01-14 236.44 236.44 233.71 234.23 nan 577508 0.7 1.17
MON50EQUAL 2026-01-14 33.36 33.57 33.32 33.47 nan 1982 -0.12 0.75
MONARCH 2026-01-14 298.75 300.2 296.15 296.95 nan 37065 -0.13 1.36
MONEXT50 2026-01-14 68.1 68.46 68.0 68.46 nan 838 -0.01 0.67
MONEYBOXX 2026-01-14 59.01 68.39 59.01 63.49 nan 281644 -0.15 14.77
MONIFTY100 2026-01-14 26.33 26.47 26.23 26.43 nan 6911 0.08 0.91
MONIFTY500 2026-01-14 23.98 24.0 23.82 23.86 nan 239252 0.17 0.75
MONQ50 2026-01-14 100.98 100.98 99.22 99.75 nan 104235 0.57 1.76
MONTECARLO 2026-01-14 601.0 614.65 601.0 610.1 nan 14163 -1.03 2.24
MOPSE 2026-01-14 99.43 100.49 99.0 100.07 nan 4453 -0.56 1.49
MOQUALITY 2026-01-14 198.0 198.0 196.87 197.8 nan 388 0.43 0.57
MOREALTY 2026-01-14 86.86 86.86 84.5 85.01 nan 820449 1.26 2.78
MOREPENLAB 2026-01-14 38.42 38.65 38.0 38.09 nan 1179595 0.0 1.71
MOSCHIP 2026-01-14 193.48 195.08 190.26 190.7 nan 704552 -0.01 2.53
MOSERVICE 2026-01-14 33.49 33.62 33.44 33.44 nan 1219 0.0 0.54
MOSILVER 2026-01-14 265.0 272.47 263.01 271.0 nan 737437 3.0 3.49
MOSMALL250 2026-01-14 16.32 16.4 16.22 16.36 nan 658050 0.18 1.1
MOTHERSON 2026-01-14 114.38 115.65 113.21 113.55 nan 12258494 -0.48 2.15
MOTILALOFS 2026-01-14 835.0 866.0 828.3 861.55 nan 1364398 -0.27 4.38
MOTISONS 2026-01-14 13.2 13.24 12.82 12.91 nan 1700178 0.53 3.25
MOTOGENFIN 2026-01-14 22.97 23.97 22.82 23.02 nan 578 -0.26 5.0
MOTOUR 2026-01-14 80.5 80.99 80.35 80.82 nan 15507 -0.12 0.79
MOVALUE 2026-01-14 117.22 118.1 116.05 117.83 nan 79843 0.5 1.74
MPHASIS 2026-01-14 2876.1 2882.9 2773.7 2788.8 nan 363314 0.08 3.92
MPSLTD 2026-01-14 1913.1 1949.9 1875.6 1884.2 nan 13055 0.0 3.94
MRF 2026-01-14 148000.0 148005.0 145305.0 145665.0 nan 5287 0.2 1.85
MRO-TEK 2025-04-11 63.99 63.99 60.76 61.2 nan 9803 4.97 5.28
MRPL 2026-01-14 145.0 162.3 144.37 158.35 nan 23944802 -0.12 11.32
MSCIADD 2026-01-14 30.35 30.37 30.31 30.37 nan 2513 -0.07 0.2
MSCIINDIA 2026-01-14 30.56 30.7 30.52 30.63 nan 8376 -0.23 0.59
MSPL 2026-01-14 33.0 34.91 33.0 34.66 nan 688339 -1.73 5.51
MSTCLTD 2026-01-14 477.6 492.9 477.6 484.3 nan 147821 0.42 3.16
MSUMI 2026-01-14 45.6 46.74 45.3 46.07 nan 6083840 -0.26 3.13
MTARTECH 2026-01-14 2630.0 2669.9 2613.7 2637.6 nan 206781 -0.17 2.13
MTNL 2026-01-14 33.55 34.04 33.5 33.69 nan 745375 -0.03 1.6
MUFIN 2026-01-14 118.98 119.6 116.75 117.31 nan 764504 0.36 2.43
MUFTI 2026-01-14 94.12 94.84 92.8 93.91 nan 59135 -0.5 2.17
MUKANDLTD 2026-01-14 126.64 132.13 126.1 129.75 nan 69281 -0.11 4.65
MUKKA 2026-01-14 22.2 22.24 22.02 22.09 nan 200388 0.0 1.0
MUKTAARTS 2026-01-14 62.87 67.79 62.87 66.17 nan 9859 -2.6 7.44
MULTICAP 2026-01-14 16.45 16.45 16.24 16.3 nan 163109 1.17 1.29
MUNJALAU 2026-01-14 74.0 74.8 73.7 74.17 nan 51316 -0.27 1.48
MUNJALSHOW 2026-01-14 119.99 124.49 119.99 121.92 nan 23071 -0.12 3.69
MURUDCERA 2026-01-14 33.49 34.02 33.11 33.73 nan 26116 0.6 2.7
MUTHOOTCAP 2026-01-14 276.5 276.5 273.0 274.9 nan 4134 0.51 1.27
MUTHOOTFIN 2026-01-14 3936.0 3954.3 3888.0 3938.1 nan 291366 0.25 1.68
MUTHOOTMF 2026-01-14 180.6 189.7 180.6 188.74 nan 192262 -1.49 4.82
MVGJL 2026-01-14 175.4 183.8 175.3 179.45 nan 57751 -0.85 4.74
MWL 2026-01-14 279.0 279.0 273.05 276.85 nan 62073 0.4 2.15
NACLIND 2026-01-14 175.99 184.55 175.99 184.5 nan 630959 0.13 4.64
NAGAFERT 2026-01-14 4.81 4.85 4.7 4.76 nan 152928 2.56 3.15
NAGREEKCAP 2025-10-14 39.7 39.7 33.51 34.24 nan 51212 0.97 18.08
NAGREEKEXP 2026-01-14 24.55 25.99 24.55 25.9 nan 4201 -3.46 5.56
NAHARCAP 2026-01-14 240.75 240.8 239.45 239.55 nan 994 -0.02 0.56
NAHARINDUS 2026-01-14 101.49 103.77 100.91 101.57 nan 18226 -0.02 2.82
NAHARPOLY 2026-01-14 226.99 230.98 225.5 227.18 nan 3221 -1.6 2.41
NAHARSPING 2026-01-14 183.56 186.1 182.01 183.07 nan 5442 0.11 2.23
NAM-INDIA 2026-01-14 888.0 890.85 861.85 864.05 nan 726402 -0.44 3.36
NARMADA 2026-01-14 27.4 27.94 26.9 27.33 nan 170173 0.92 3.81
NATCAPSUQ 2026-01-14 180.0 189.39 179.0 180.54 nan 1538 -0.84 5.75
NATCOPHARM 2026-01-14 875.0 894.1 870.8 891.95 nan 460228 0.37 2.61
NATHBIOGEN 2026-01-14 148.3 150.25 142.2 148.31 nan 38387 1.01 5.43
NATIONALUM 2026-01-14 359.0 374.3 356.3 373.55 nan 27306024 0.45 4.82
NAUKRI 2026-01-14 1321.0 1332.4 1302.1 1305.8 nan 1122841 -0.86 2.32
NAVA 2026-01-14 560.6 572.5 560.6 569.2 nan 177096 -0.22 2.09
NAVINFLUOR 2026-01-14 5960.0 6087.5 5934.0 6032.0 nan 185693 -0.47 2.54
NAVKARCORP 2026-01-14 108.55 109.85 102.12 103.29 nan 2516042 -1.71 7.48
NAVKARURB 2026-01-07 1.92 1.95 1.81 1.87 nan 1984116 3.23 7.49
NAVNETEDUL 2026-01-14 144.87 144.87 143.47 143.62 nan 20256 0.39 0.97
NAZARA 2026-01-14 265.2 271.7 262.4 268.85 nan 1592611 0.4 3.46
NBCC 2026-01-14 104.7 106.7 104.58 105.18 nan 10212283 -0.58 2.02
NBIFIN 2026-01-14 2155.0 2269.5 2116.0 2146.9 nan 440 -0.29 7.15
NCC 2026-01-14 149.0 151.79 149.0 149.97 nan 2204098 -0.58 1.86
NCLIND 2026-01-14 206.0 208.0 203.85 205.15 nan 28043 0.22 2.02
NDGL 2026-01-14 2795.0 2970.0 2769.0 2775.2 nan 515 -0.18 7.24
NDL 2026-01-14 2.98 2.98 2.88 2.97 nan 1740198 2.41 3.37
NDLVENTURE 2026-01-14 89.5 92.35 88.55 90.0 nan 3332 -0.54 4.22
NDRAUTO 2026-01-14 752.0 753.0 734.0 738.95 nan 10581 0.75 2.57
NDTV 2026-01-14 93.0 93.5 90.62 91.99 nan 318214 -0.29 3.13
NECCLTD 2026-01-14 17.54 17.54 17.1 17.16 nan 31400 1.15 2.56
NECLIFE 2025-12-10 21.1 21.4 21.0 21.04 nan 3635332 0.96 1.9
NELCAST 2026-01-14 96.06 98.0 95.62 97.09 nan 37043 0.02 2.45
NELCO 2026-01-14 703.2 712.5 700.1 702.6 nan 40278 0.0 1.76
NEOGEN 2026-01-14 1270.0 1337.7 1265.5 1315.9 nan 201183 -2.48 5.49
NEPHROPLUS 2026-01-14 473.0 495.25 472.6 493.4 nan 357866 -1.46 4.59
NESCO 2026-01-14 1152.7 1168.0 1152.5 1163.4 nan 19110 -0.89 1.33
NESTLEIND 2026-01-14 1321.0 1328.2 1302.2 1307.1 nan 904110 0.17 1.99
NETF 2026-01-14 278.92 279.6 276.12 278.33 nan 2641 0.51 1.25
NETWEB 2026-01-14 3290.0 3340.0 3159.0 3187.6 nan 735503 0.52 5.68
NETWORK18 2026-01-14 40.66 41.19 40.6 40.92 nan 1798496 0.0 1.44
NEULANDLAB 2026-01-14 14326.0 14730.0 14200.0 14262.0 nan 43272 0.0 3.72
NEWGEN 2026-01-14 779.1 781.95 768.4 770.15 nan 173187 -0.01 1.76
NEXT30ADD 2026-01-14 41.09 41.27 40.92 41.07 nan 137777 0.34 0.85
NEXT50 2026-01-14 702.17 708.0 698.51 706.75 nan 31623 0.0 1.34
NEXT50ADD 2026-01-14 68.64 69.04 68.42 68.67 nan 1325 0.04 0.9
NEXT50BETA 2026-01-14 73.88 74.32 73.35 73.99 nan 227664 0.34 1.31
NEXT50ETF 2026-01-14 71.0 72.97 68.71 69.25 nan 33139 nan 6.15
NEXT50IETF 2026-01-14 72.5 72.5 71.51 72.26 nan 339532 0.74 1.37
NEXTMEDIA 2026-01-14 5.82 5.94 5.55 5.78 nan 13847 -2.02 6.75
NFL 2026-01-14 82.9 85.0 82.78 83.25 nan 979020 -0.26 2.67
NGIL 2026-01-14 29.99 29.99 28.51 28.56 nan 2033 3.09 5.18
NGLFINE 2026-01-14 1436.3 1496.0 1421.1 1469.4 nan 2389 0.0 5.1
NH 2026-01-14 1875.0 1950.0 1872.9 1946.1 nan 417229 -0.67 3.96
NHPC 2026-01-14 80.69 82.22 80.51 81.29 nan 9338673 -0.9 2.1
NIACL 2026-01-14 149.75 150.66 148.8 149.79 nan 201435 -0.04 1.24
NIBE 2026-01-14 1215.0 1227.6 1180.0 1196.3 nan 22454 0.46 3.98
NIBL 2026-01-14 33.68 33.68 32.16 32.42 nan 30017 2.71 4.69
NIF100BEES 2026-01-14 277.95 278.72 276.35 277.27 nan 23009 0.0 0.85
NIF100IETF 2026-01-14 29.01 29.33 29.01 29.18 nan 75359 -0.75 1.1
NIF10GETF 2025-12-23 26.06 26.18 25.9 26.0 nan 22999 -0.23 1.08
NIF5GETF 2025-12-23 63.6 63.74 63.43 63.72 nan 6720 -0.25 0.49
NIFITETF 2025-12-23 405.77 407.84 404.36 406.95 nan 991 -0.9 0.86
NIFMID150 2025-12-23 224.5 225.65 224.35 224.96 nan 23169 0.0 0.58
NIFTY1 2026-01-14 283.54 284.11 281.51 282.98 nan 230438 0.0 0.92
NIFTY100EW 2026-01-14 33.75 34.04 33.73 33.92 nan 11772 -0.35 0.91
NIFTY50 2026-01-13 25897.35 25899.8 25603.3 25732.3 nan 339536320 0.42 1.15
NIFTY50ADD 2025-12-12 277.52 277.52 271.04 272.47 nan 8377 2.5 2.38
NIFTYADD 2026-01-14 268.61 269.96 268.0 268.62 nan 16043 -0.3 0.73
NIFTYBEES 2026-01-14 291.13 291.99 289.9 290.66 nan 5577083 0.0 0.72
NIFTYBETA 2026-01-14 286.19 286.19 282.09 282.95 nan 113741 0.98 1.45
NIFTYBETF 2026-01-14 262.91 263.85 261.82 262.04 nan 3149 -0.1 0.77
NIFTYCASE 2026-01-14 10.46 10.46 10.19 10.22 nan 827357 2.35 2.64
NIFTYETF 2026-01-14 277.45 278.56 276.56 277.07 nan 370082 -0.2 0.72
NIFTYIETF 2026-01-14 290.53 290.53 288.24 289.11 nan 946309 0.3 0.79
NIFTYQLITY 2026-01-14 22.34 22.34 21.99 22.02 nan 14229 0.99 1.59
NIITLTD 2026-01-14 83.48 84.46 83.1 83.62 nan 168809 -0.25 1.63
NIITMTS 2026-01-14 418.9 422.0 411.8 419.75 nan 350263 0.0 2.43
NILAINFRA 2026-01-14 9.13 9.28 9.03 9.06 nan 119454 0.0 2.76
NILASPACES 2026-01-14 14.67 14.8 14.13 14.35 nan 520906 0.14 4.67
NILKAMAL 2026-01-14 1378.8 1406.0 1378.8 1403.2 nan 1628 0.17 1.94
NINSYS 2026-01-14 383.0 389.6 383.0 384.1 nan 398 0.0 1.72
NIPPOBATRY 2026-01-14 395.55 408.0 385.5 398.9 nan 3114 0.01 5.64
NIRAJ 2026-01-14 34.38 36.44 33.89 34.1 nan 185152 0.0 7.48
NIRAJISPAT 2026-01-14 185.0 208.0 185.0 202.95 nan 508 -2.51 11.33
NITCO 2026-01-14 82.25 94.9 82.25 89.2 nan 13552321 -1.5 14.18
NITINSPIN 2026-01-14 319.25 328.95 319.25 326.85 nan 62457 -1.5 2.97
NITIRAJ 2026-01-14 183.0 204.0 179.08 190.85 nan 35797 1.8 13.06
NIVABUPA 2026-01-14 77.48 79.34 77.46 78.98 nan 829483 -0.72 2.38
NKIND 2026-01-14 65.91 65.91 65.91 65.91 nan 3 -0.5 0.0
NLCINDIA 2026-01-14 259.35 265.9 258.0 260.15 nan 3761506 1.57 3.04
NMDC 2026-01-14 82.1 84.14 81.81 83.85 nan 28795078 -0.02 2.78
NOCIL 2026-01-14 140.0 140.3 137.5 137.89 nan 171401 0.11 2.03
NOIDATOLL 2026-01-14 3.8 3.86 3.74 3.79 nan 61623 0.53 3.17
NORTHARC 2026-01-14 260.3 269.7 260.3 264.76 nan 998418 -0.95 3.55
NOVAAGRI 2026-01-14 36.98 36.98 36.0 36.11 nan 83452 0.98 2.71
NPBET 2026-01-14 294.05 295.59 294.05 295.59 nan 196 0.0 0.52
NPST 2026-01-14 1329.6 1345.7 1305.2 1326.3 nan 7467 0.51 3.05
NRAIL 2026-01-14 453.85 453.85 430.1 444.2 nan 10549 2.86 5.35
NRBBEARING 2026-01-14 255.0 257.55 253.6 254.8 nan 86258 0.06 1.55
NRL 2026-01-14 54.64 54.95 54.02 54.45 nan 28019 0.0 1.71
NSIL 2026-01-14 6195.0 6212.0 6150.0 6159.5 nan 962 0.09 1.01
NSLNISP 2026-01-14 41.61 44.14 41.47 43.0 nan 7158922 -0.53 6.21
NTPC 2026-01-14 338.9 350.5 337.45 349.1 nan 20389924 0.3 3.74
NTPCGREEN 2026-01-14 91.5 92.46 91.21 91.75 nan 7152765 -0.17 1.36
NUCLEUS 2026-01-14 905.6 915.0 905.6 910.05 nan 6257 -0.54 1.03
NURECA 2026-01-14 284.05 298.25 280.95 297.0 nan 35879 0.0 5.82
NUVAMA 2026-01-14 1413.1 1450.9 1413.0 1435.0 nan 317448 -0.49 2.64
NUVOCO 2026-01-14 352.9 358.65 349.85 354.2 nan 470486 0.0 2.48
NV20 2026-01-14 154.79 155.32 154.17 154.74 nan 7134 0.58 0.74
NV20BEES 2026-01-14 159.67 159.67 154.7 154.84 nan 27468 2.5 3.21
NV20IETF 2026-01-14 15.54 15.54 14.9 15.13 nan 212326 2.44 4.23
NYKAA 2026-01-14 255.9 256.3 251.1 254.85 nan 3678434 0.51 2.04
OAL 2026-01-14 281.05 287.85 277.1 280.75 nan 7936 -0.14 3.83
OBCL 2026-01-14 56.0 57.0 55.01 55.9 nan 39410 1.8 3.56
OBEROIRLTY 2026-01-14 1654.0 1666.9 1637.5 1648.4 nan 212916 -0.19 1.78
OCCL 2025-06-11 311.19 329.8 307.05 315.95 nan 1605010 3.0 7.2
OCCLLTD 2026-01-14 98.0 99.0 95.02 98.21 nan 22898 2.39 4.05
ODIGMA 2026-01-14 29.18 29.18 27.55 28.93 nan 15692 4.29 5.63
OFSS 2026-01-14 7700.5 7700.5 7510.0 7531.0 nan 100564 0.06 2.53
OIL 2026-01-14 449.8 467.5 449.5 458.0 nan 12398467 0.42 3.93
OILCOUNTUB 2026-01-14 60.22 62.9 58.0 60.69 nan 240839 -1.42 8.07
OILIETF 2026-01-14 11.79 11.93 11.76 11.88 nan 6366586 0.0 1.43
OLAELEC 2026-01-14 39.01 39.48 38.21 38.63 nan 56674547 0.05 3.29
OLECTRA 2026-01-14 1127.0 1139.1 1098.3 1114.6 nan 298616 -0.24 3.66
OMAXAUTO 2026-01-14 97.0 97.0 93.5 93.85 nan 18754 0.72 3.73
OMAXE 2026-01-14 78.12 79.9 76.5 77.98 nan 3550363 -4.5 4.36
OMFREIGHT 2026-01-14 93.93 96.99 92.0 95.68 nan 88648 0.89 5.22
OMINFRAL 2026-01-14 80.65 82.39 80.41 80.72 nan 61711 -1.53 2.45
ONELIFECAP 2025-11-12 15.1 15.92 14.41 14.41 nan 116573 -0.46 10.48
ONEPOINT 2026-01-14 53.6 55.17 53.5 54.75 nan 483522 -0.22 3.05
ONESOURCE 2026-01-14 1775.1 1802.4 1755.0 1775.8 nan 68665 -0.2 2.67
ONGC 2026-01-14 243.99 251.0 243.58 248.23 nan 33094088 0.09 2.99
ONMOBILE 2026-01-14 56.9 57.5 55.0 57.19 nan 142530 0.0 4.37
ONWARDTEC 2026-01-14 305.05 318.9 301.75 311.8 nan 59125 -0.13 5.5
OPTIEMUS 2026-01-14 464.75 468.35 447.3 454.85 nan 109856 -0.5 4.63
ORBTEXP 2026-01-14 179.16 181.75 172.5 174.15 nan 28609 -0.02 5.31
ORCHASP 2026-01-14 2.58 2.74 2.56 2.68 nan 202546 0.78 6.72
ORCHPHARMA 2026-01-14 734.7 745.25 725.1 742.35 nan 21100 -0.5 2.71
ORICONENT 2025-11-21 57.2 58.4 57.2 57.95 nan 102498 -1.36 2.07
ORIENTALTL 2026-01-14 7.7 8.0 7.7 7.92 nan 114819 -1.41 3.79
ORIENTBELL 2026-01-14 268.0 278.2 267.05 270.5 nan 7285 0.43 4.12
ORIENTCEM 2026-01-14 165.0 169.65 163.63 169.07 nan 546650 -0.1 3.56
ORIENTCER 2026-01-14 46.49 47.6 46.0 46.66 nan 100680 0.13 3.43
ORIENTELEC 2026-01-14 164.01 167.9 162.37 164.7 nan 1187340 -0.33 3.36
ORIENTHOT 2026-01-14 116.54 121.01 114.4 115.43 nan 1237916 1.16 5.73
ORIENTLTD 2026-01-14 71.0 72.7 70.1 70.53 nan 947 0.68 3.69
ORIENTPPR 2026-01-14 22.11 22.44 21.96 22.02 nan 275676 -0.36 2.18
ORIENTTECH 2026-01-14 371.6 379.5 365.75 368.5 nan 1700434 -0.5 3.73
ORISSAMINE 2026-01-14 4827.5 4920.0 4792.5 4839.5 nan 8303 0.35 2.63
ORKLAINDIA 2026-01-14 608.35 612.0 604.5 609.35 nan 42771 -0.51 1.23
ORTINGLOBE 2025-12-10 15.41 15.41 13.87 13.91 nan 30120 0.0 11.07
OSIAHYPER 2026-01-14 14.49 14.49 13.86 14.23 nan 308147 -0.07 4.43
OSWALAGRO 2026-01-14 52.5 53.88 52.2 52.59 nan 34378 -0.47 3.19
OSWALGREEN 2026-01-14 29.68 30.27 29.25 29.47 nan 131882 -0.27 3.46
OSWALPUMPS 2026-01-14 456.1 478.55 455.0 462.15 nan 656277 0.0 5.1
OSWALSEEDS 2026-01-14 15.16 15.16 14.56 14.99 nan 30402 1.95 4.0
PACEDIGITK 2026-01-14 176.5 179.95 174.1 174.84 nan 1270047 -0.47 3.35
PAGEIND 2026-01-14 34595.0 34595.0 34095.0 34320.0 nan 30937 -0.14 1.46
PAISALO 2026-01-14 34.65 34.8 34.35 34.56 nan 1118228 -0.06 1.3
PAKKA 2026-01-14 99.0 99.0 97.0 97.36 nan 57908 2.34 2.05
PALASHSECU 2026-01-14 98.2 104.25 98.2 101.27 nan 3393 -0.21 5.97
PALREDTEC 2026-01-14 47.12 48.0 44.67 45.3 nan 6331 0.21 7.35
PANACEABIO 2026-01-14 394.8 404.35 391.2 394.5 nan 203130 -0.49 3.33
PANACHE 2026-01-14 292.45 298.4 280.0 289.95 nan 15222 0.0 6.35
PANAMAPET 2026-01-14 296.5 297.7 291.45 295.9 nan 28087 -0.37 2.11
PANSARI 2025-12-01 292.3 314.75 288.15 314.6 nan 1456 -2.5 8.46
PAR 2026-01-14 95.85 95.85 92.22 92.71 nan 5552 2.7 3.92
PARACABLES 2026-01-14 35.51 35.8 34.75 34.97 nan 374157 0.77 3.0
PARADEEP 2026-01-14 148.0 149.17 144.52 147.64 nan 3882978 -0.45 3.15
PARAGMILK 2026-01-14 275.1 277.0 269.25 274.45 nan 443380 0.49 2.82
PARAS 2026-01-14 677.2 683.45 670.0 671.5 nan 269192 -0.18 2.0
PARASPETRO 2026-01-14 2.04 2.04 1.53 1.85 nan 242557 7.37 27.57
PARKHOSPS 2026-01-14 148.0 151.0 147.3 149.67 nan 788594 -1.74 2.47
PARKHOTELS 2026-01-14 126.72 129.6 125.62 128.94 nan 240351 -0.08 3.09
PARSVNATH 2026-01-14 10.0 10.0 9.44 9.57 nan 163407 4.38 5.85
PASHUPATI 2026-01-14 815.0 824.0 814.0 814.0 nan 10 0.67 1.23
PASUPTAC 2026-01-14 47.5 48.33 47.5 47.78 nan 33897 0.02 1.74
PATANJALI 2026-01-14 542.05 545.9 541.05 543.55 nan 496759 -0.33 0.89
PATELENG 2026-01-14 26.57 27.89 26.45 27.41 nan 12973694 0.0 5.25
PATELRMART 2026-01-14 180.9 183.0 176.9 177.63 nan 25507 0.19 3.43
PATINTLOG 2026-01-14 13.24 13.3 12.87 12.99 nan 55884 1.85 3.31
PAUSHAKLTD 2026-01-14 552.0 568.9 549.05 554.85 nan 6943 -1.16 3.58
PAVNAIND 2026-01-14 21.0 21.54 19.31 19.97 nan 99138 -0.71 11.17
PAYTM 2026-01-14 1285.0 1322.4 1281.0 1313.3 nan 2374640 0.27 3.15
PCBL 2026-01-14 280.1 284.5 279.0 280.45 nan 705793 -0.27 1.96
PCJEWELLER 2026-01-14 10.2 10.39 10.09 10.12 nan 50766236 -0.87 2.96
PDMJEPAPER 2026-01-14 90.1 91.59 88.17 88.51 nan 47293 0.04 3.86
PDSL 2026-01-14 352.7 352.7 346.5 349.9 nan 55449 0.0 1.77
PEARLPOLY 2026-01-14 21.38 22.7 20.76 21.73 nan 5534 -0.47 8.93
PEL 2025-09-22 1129.0 1189.0 1108.5 1124.2 nan 2148582 0.61 7.16
PENIND 2026-01-14 185.3 189.29 182.25 183.31 nan 539386 -1.17 3.84
PENINLAND 2026-01-14 24.25 24.33 23.57 23.77 nan 154111 0.29 3.2
PERSISTENT 2026-01-14 6325.0 6350.0 6230.0 6274.0 nan 327713 -0.51 1.91
PETRONET 2026-01-14 287.05 290.35 285.2 286.25 nan 2592474 -0.14 1.8
PFC 2026-01-14 369.5 373.3 367.5 371.85 nan 4944952 -0.01 1.56
PFIZER 2026-01-14 4857.3 4857.3 4808.0 4819.6 nan 9798 0.0 1.02
PFOCUS 2026-01-14 240.0 245.0 238.0 241.84 nan 2977862 -1.01 2.89
PFS 2026-01-14 32.25 33.3 32.25 33.03 nan 412965 -0.98 3.18
PGEL 2026-01-14 588.0 599.65 584.6 587.3 nan 1129651 -0.63 2.56
PGHH 2026-01-14 12483.0 12483.0 12312.0 12336.0 nan 2739 0.81 1.39
PGHL 2026-01-14 5392.0 5426.0 5353.0 5381.0 nan 5047 0.1 1.36
PGIL 2026-01-14 1483.0 1495.0 1445.1 1455.4 nan 47295 -1.16 3.43
PHARMABEES 2026-01-14 22.52 23.29 22.52 23.09 nan 2577983 -2.51 3.33
PHOENIXLTD 2026-01-14 1889.4 1889.5 1855.7 1868.4 nan 419910 -0.28 1.81
PICCADIL 2026-01-14 584.8 584.8 569.2 575.0 nan 58765 1.05 2.71
PIDILITIND 2026-01-14 1482.1 1502.5 1482.1 1495.3 nan 426425 -1.12 1.36
PIGL 2026-01-14 113.25 113.25 107.98 109.4 nan 16524 3.85 4.82
PIIND 2026-01-14 3255.0 3293.1 3242.6 3287.6 nan 132172 -0.37 1.54
PILANIINVS 2026-01-14 4901.0 4944.5 4857.0 4869.0 nan 1210 -0.27 1.8
PILITA 2026-01-14 9.06 9.36 9.0 9.05 nan 55809 -0.11 3.98
PINELABS 2026-01-14 215.2 232.76 213.5 226.1 nan 2126502 0.01 8.52
PIONEEREMB 2026-01-14 27.39 28.89 27.39 28.39 nan 2742 0.0 5.28
PIRAMALFIN 2026-01-14 1865.2 1865.2 1813.0 1829.3 nan 369678 0.95 2.85
PITTIENG 2026-01-14 730.4 736.0 704.0 727.95 nan 91811 0.51 4.4
PIXTRANS 2026-01-14 1292.6 1331.0 1292.6 1316.9 nan 6132 -0.74 2.92
PKTEA 2026-01-14 640.0 649.35 615.25 642.0 nan 563 -0.91 5.31
PLASTIBLEN 2026-01-14 159.99 162.92 157.0 158.96 nan 17416 1.4 3.72
PLATIND 2026-01-14 238.0 238.17 226.0 227.64 nan 115914 1.16 5.35
PLAZACABLE 2026-01-14 39.0 39.92 39.0 39.42 nan 30048 -1.09 2.33
PNB 2026-01-14 124.55 129.0 124.52 128.68 nan 34920863 0.02 3.48
PNBGILTS 2026-01-14 80.49 81.68 79.16 79.99 nan 252092 0.69 3.15
PNBHOUSING 2026-01-14 968.0 982.45 967.8 975.0 nan 353129 -0.21 1.5
PNC 2026-01-14 25.0 26.38 25.0 26.13 nan 2178 -0.04 5.28
PNCINFRA 2026-01-14 236.0 241.95 235.35 240.5 nan 119979 -0.17 2.74
PNGJL 2026-01-14 597.0 601.25 586.05 589.35 nan 221964 -0.41 2.58
POCL 2026-01-14 1390.0 1497.7 1387.8 1443.6 nan 680910 0.3 7.61
PODDARMENT 2026-01-14 251.9 256.95 251.9 253.9 nan 1015 0.54 1.99
POKARNA 2026-01-14 777.05 782.25 761.3 770.35 nan 26972 0.0 2.72
POLICYBZR 2026-01-14 1638.3 1651.4 1620.2 1648.5 nan 1433945 0.0 1.89
POLYCAB 2026-01-14 7328.0 7538.0 7303.5 7323.5 nan 1655893 -3.0 3.2
POLYMED 2026-01-14 1710.0 1717.2 1625.0 1666.8 nan 125657 -0.2 5.53
POLYPLEX 2026-01-14 810.1 846.0 810.1 840.45 nan 60494 -0.71 4.27
PONNIERODE 2026-01-14 260.55 263.9 260.05 262.95 nan 4595 -0.12 1.46
POONAWALLA 2026-01-14 459.0 474.0 456.35 471.25 nan 715687 -0.47 3.75
POWERGRID 2026-01-14 257.1 259.7 256.75 258.35 nan 15435341 -0.66 1.14
POWERINDIA 2026-01-14 17096.0 17100.0 16806.0 16937.0 nan 207378 -0.06 1.74
POWERMECH 2026-01-14 2311.3 2311.3 2236.5 2259.9 nan 151469 0.0 3.31
PPAP 2026-01-14 224.0 224.0 212.01 215.77 nan 5104 1.99 5.56
PPL 2026-01-14 219.15 219.46 213.55 214.44 nan 62680 0.6 2.76
PPLPHARMA 2026-01-14 168.3 169.17 166.71 168.02 nan 1416806 -0.04 1.46
PRABHA 2026-01-14 165.9 173.09 160.81 163.04 nan 27791 -1.6 7.53
PRAENG 2025-09-08 26.8 29.0 26.8 28.17 nan 259762 0.26 7.81
PRAJIND 2026-01-14 307.9 312.0 305.25 308.35 nan 363972 0.02 2.19
PRAKASH 2026-01-14 132.0 136.97 132.0 135.33 nan 353477 -0.55 3.67
PRAKASHSTL 2026-01-07 5.54 5.69 5.53 5.58 nan 264559 0.0 2.87
PRAXIS 2026-01-14 9.38 9.44 8.81 8.97 nan 151838 1.52 7.02
PRECAM 2026-01-14 152.5 154.31 151.1 153.29 nan 95422 0.2 2.09
PRECOT 2026-01-14 360.0 374.2 330.35 339.45 nan 31836 1.14 12.92
PRECWIRE 2026-01-14 225.3 230.9 223.51 227.19 nan 316145 -0.72 3.25
PREMEXPLN 2026-01-14 509.9 517.0 506.75 511.85 nan 130332 0.64 2.0
PREMIERENE 2026-01-14 750.0 760.35 722.0 728.4 nan 1669700 0.16 5.26
PREMIERPOL 2026-01-14 52.8 54.0 48.6 50.13 nan 2159242 7.69 10.77
PRESTIGE 2026-01-14 1520.0 1520.8 1476.0 1500.2 nan 948921 0.15 2.99
PRICOLLTD 2026-01-14 625.0 625.85 604.0 610.5 nan 618804 -0.04 3.58
PRIMESECU 2026-01-14 273.85 280.65 273.0 276.5 nan 63863 -1.03 2.77
PRIMO 2026-01-14 22.49 22.49 21.86 22.05 nan 45710 2.04 2.86
PRINCEPIPE 2026-01-14 241.55 248.1 241.55 246.7 nan 88965 0.0 2.66
PRITI 2026-01-14 55.01 56.5 54.31 56.06 nan 9072 0.02 3.91
PRITIKAUTO 2026-01-14 13.5 13.72 12.76 13.21 nan 303360 0.37 7.27
PRIVISCL 2026-01-14 2717.3 2733.0 2680.0 2693.4 nan 103279 0.51 1.97
PROSTARM 2026-01-14 158.7 161.07 156.66 157.1 nan 209847 -0.14 2.81
PROTEAN 2026-01-14 708.9 712.65 697.55 701.25 nan 135790 -0.28 2.15
PROZONER 2025-10-06 63.8 63.88 56.15 59.16 nan 8365687 -3.39 13.07
PRSMJOHNSN 2026-01-14 129.54 132.0 128.51 130.28 nan 173581 0.5 2.68
PRUDENT 2026-01-14 2448.0 2448.0 2389.3 2399.2 nan 13184 0.81 2.45
PRUDMOULI 2026-01-14 18.89 19.79 18.2 18.95 nan 16541 -0.74 8.39
PSB 2026-01-14 27.25 28.99 27.13 28.33 nan 2782356 -0.18 6.57
PSPPROJECT 2026-01-14 825.8 838.0 825.0 829.45 nan 18023 -0.22 1.57
PSUBANK 2026-01-14 850.22 891.49 850.22 890.66 nan 29429 -2.5 4.63
PSUBANKADD 2026-01-14 88.06 89.89 87.34 89.6 nan 82827 0.27 2.85
PSUBNKBEES 2026-01-14 97.95 101.04 96.51 99.63 nan 5843090 0.98 4.55
PSUBNKIETF 2026-01-14 90.29 90.29 87.68 89.92 nan 306630 2.5 2.9
PTC 2026-01-14 158.0 161.36 158.0 160.77 nan 652133 -0.34 2.09
PTCIL 2026-01-14 17951.0 18132.0 17812.0 18065.0 nan 8469 -0.49 1.77
PTL 2026-01-14 38.71 39.5 38.5 39.21 nan 35981 0.0 2.55
PUNJABCHEM 2026-01-14 1114.3 1115.6 1074.0 1078.0 nan 5003 0.33 3.86
PURVA 2026-01-14 231.1 260.0 231.1 251.42 nan 18969892 0.36 11.49
PVP 2025-09-11 31.38 32.99 31.05 32.04 nan 1477918 0.0 6.05
PVRINOX 2026-01-14 1035.0 1044.0 1012.2 1020.0 nan 428347 -0.74 3.12
PVSL 2026-01-14 116.7 122.78 116.7 121.35 nan 34685 -2.52 5.01
PVTBANIETF 2026-01-14 28.72 28.95 28.64 28.77 nan 187155 -0.24 1.08
PVTBANKADD 2026-01-14 28.84 29.1 28.81 28.95 nan 10027 -0.03 1.0
PWL 2026-01-14 129.06 131.76 128.41 131.2 nan 2927924 0.51 2.55
PYRAMID 2026-01-14 162.88 164.8 159.93 162.23 nan 17612 0.01 3.0
QGOLDHALF 2026-01-14 117.29 118.35 116.84 117.8 nan 128571 0.51 1.28
QNIFTY 2026-01-14 2812.0 2822.0 2803.0 2804.15 nan 371 -0.04 0.68
QPOWER 2026-01-14 663.35 680.2 651.6 656.1 nan 600453 -0.5 4.36
QUADFUTURE 2026-01-14 304.0 344.3 299.0 331.35 nan 7134877 -0.23 13.67
QUAL30IETF 2026-01-14 21.81 21.99 21.77 21.85 nan 39620 -0.46 1.01
QUALITY 2025-07-18 20.82 21.15 20.78 20.9 nan 9872 nan 1.77
QUALITY30 2026-01-14 21.5 21.54 21.33 21.44 nan 3653 0.19 0.98
QUESS 2026-01-14 213.99 215.0 210.3 211.39 nan 163634 0.54 2.22
QUICKHEAL 2026-01-14 226.5 230.0 223.75 225.7 nan 115041 0.24 2.77
RACE 2026-01-14 125.0 129.84 121.5 123.05 nan 7867 0.97 6.78
RACLGEAR 2026-01-14 1033.0 1058.0 1026.1 1052.2 nan 8910 0.1 3.03
RADAAN 2026-01-14 3.2 3.42 3.2 3.33 nan 17107 -6.16 6.61
RADHIKAJWE 2026-01-14 75.0 76.3 74.03 74.63 nan 117333 -0.92 3.04
RADIANTCMS 2026-01-14 50.0 50.47 49.81 49.99 nan 193337 -0.3 1.32
RADICO 2026-01-14 2927.9 2949.8 2889.5 2907.4 nan 296806 0.0 2.07
RADIOCITY 2026-01-14 6.41 6.6 6.41 6.53 nan 77054 0.0 2.91
RAILTEL 2026-01-14 333.35 356.25 332.45 352.95 nan 3551010 -2.0 6.74
RAIN 2026-01-14 142.5 147.2 141.0 144.78 nan 2857853 1.38 4.28
RAINBOW 2026-01-14 1248.0 1267.7 1245.0 1255.0 nan 98030 -0.69 1.81
RAJESHEXPO 2025-12-24 222.0 229.8 214.51 223.97 nan 3269992 -0.46 6.83
RAJMET 2026-01-14 4.35 4.45 4.3 4.32 nan 372272 0.0 3.47
RAJOOENG 2026-01-14 65.77 67.03 64.08 64.98 nan 670027 -0.63 4.54
RAJRATAN 2026-01-14 526.1 538.5 510.0 524.65 nan 311971 0.0 5.43
RAJSREESUG 2026-01-14 32.13 33.99 31.93 32.82 nan 46391 0.0 6.28
RAJTV 2026-01-14 40.57 41.59 40.57 40.75 nan 360 0.22 2.5
RALLIS 2026-01-14 250.7 250.7 246.55 247.8 nan 184202 0.5 1.67
RAMANEWS 2026-01-14 32.98 32.98 30.47 30.54 nan 33342 8.13 8.22
RAMAPHO 2026-01-14 184.85 195.8 173.1 185.11 nan 930272 -0.32 12.26
RAMASTEEL 2026-01-14 8.74 8.8 8.69 8.72 nan 3429373 0.0 1.26
RAMCOCEM 2026-01-14 1086.9 1088.3 1061.5 1064.4 nan 218897 0.18 2.52
RAMCOIND 2026-01-14 317.0 317.0 304.55 306.3 nan 88363 0.0 4.06
RAMCOSYS 2026-01-14 486.35 488.4 475.0 480.55 nan 43275 0.0 2.79
RAMKY 2026-01-14 495.0 503.15 494.95 497.8 nan 26107 -1.03 1.65
RAMRAT 2026-01-14 295.3 299.0 295.0 296.85 nan 20261 -0.71 1.35
RANASUG 2026-01-14 11.73 12.0 11.73 11.93 nan 174747 -1.35 2.26
RANEENGINE 2025-04-21 322.5 324.45 310.55 317.75 nan 25811 0.62 4.37
RANEHOLDIN 2026-01-14 1306.6 1348.0 1280.0 1309.2 nan 11889 0.1 5.19
RATEGAIN 2026-01-14 657.65 669.0 653.0 664.65 nan 67573 -0.62 2.41
RATNAMANI 2026-01-14 2181.0 2204.0 2165.0 2171.8 nan 8540 -0.3 1.8
RATNAVEER 2026-01-14 154.7 157.85 148.75 150.37 nan 1318749 0.15 6.05
RAYMOND 2026-01-14 402.8 412.0 401.1 403.2 nan 194593 0.0 2.7
RAYMONDLSL 2026-01-14 965.0 970.4 942.5 945.1 nan 61905 -0.74 2.95
RAYMONDREL 2026-01-14 475.15 478.75 469.7 474.3 nan 79156 0.0 1.91
RBA 2026-01-14 67.55 69.48 67.07 69.08 nan 7031428 -0.16 3.49
RBL 2025-04-21 748.0 762.45 735.0 745.05 nan 27055 -0.23 3.68
RBLBANK 2026-01-14 304.7 312.75 304.25 312.0 nan 3432977 -0.33 2.72
RBZJEWEL 2026-01-14 141.7 146.0 139.85 142.39 nan 81871 -0.18 4.32
RCF 2026-01-14 137.49 141.15 137.13 137.96 nan 1139067 0.0 2.91
RECLTD 2026-01-14 366.75 373.0 364.3 369.9 nan 4870804 -0.04 2.35
REDINGTON 2026-01-14 272.6 276.8 271.55 273.65 nan 1055689 -0.16 1.92
REDTAPE 2026-01-14 124.94 127.99 119.52 125.67 nan 2321453 -3.24 6.74
REFEX 2026-01-14 241.65 241.65 235.5 236.6 nan 403666 0.0 2.6
REGAAL 2026-01-14 67.83 71.3 67.01 68.82 nan 511962 0.0 6.23
REGENCERAM 2026-01-14 47.01 49.33 46.1 46.19 nan 676 1.01 6.99
RELAXO 2026-01-14 393.65 395.7 392.0 393.1 nan 37901 -0.51 0.94
RELCHEMQ 2026-01-14 137.25 138.99 132.01 133.87 nan 787 2.23 5.21
RELIABLE 2025-08-29 157.5 163.91 153.3 163.91 nan 1033733 5.7 6.47
RELIANCE 2026-01-14 1444.0 1467.0 1440.2 1458.8 nan 8321764 -0.61 1.84
RELIGARE 2026-01-14 240.5 246.47 240.5 243.51 nan 424792 -1.17 2.45
RELINFRA 2025-06-04 342.0 385.7 339.2 380.6 nan 28390440 -0.01 12.22
RELTD 2026-01-14 157.6 162.0 153.86 157.83 nan 300237 -1.33 5.16
REMSONSIND 2026-01-14 114.74 116.78 112.46 115.72 nan 52863 -0.13 3.73
RENUKA 2026-01-14 25.19 25.71 24.85 25.21 nan 2845093 0.48 3.41
REPCOHOME 2026-01-14 406.6 409.5 404.9 407.3 nan 36800 -0.39 1.13
REPL 2026-01-14 104.0 109.0 103.16 104.27 nan 7104 1.62 5.6
REPRO 2026-01-14 447.4 451.6 440.05 441.65 nan 4987 -0.19 2.62
RESPONIND 2026-01-14 186.79 186.79 182.42 184.09 nan 18254 -0.53 2.37
RETAIL 2026-01-14 24.0 24.55 23.5 24.35 nan 27783 -1.44 4.31
RGL 2026-01-14 121.15 122.58 118.15 120.15 nan 510501 -0.26 3.69
RHETAN 2026-01-14 25.6 27.37 25.27 26.52 nan 3435041 -0.23 7.92
RHFL 2025-09-23 4.15 4.15 4.15 4.15 nan 1389345 -5.03 0.0
RHIM 2026-01-14 445.9 469.4 442.2 460.15 nan 227010 -0.38 5.91
RHL 2026-01-14 206.53 208.99 198.25 200.02 nan 34878 0.83 5.37
RICOAUTO 2026-01-14 130.46 130.46 125.57 127.61 nan 2206037 1.86 3.83
RIIL 2026-01-14 774.8 776.2 763.1 764.35 nan 36144 0.08 1.71
RISHABH 2026-01-14 357.9 364.0 351.5 356.3 nan 27230 1.06 3.51
RITCO 2026-01-14 253.4 256.15 252.25 253.2 nan 11646 0.02 1.54
RITES 2026-01-14 227.0 234.52 227.0 231.79 nan 1124031 0.15 3.24
RKDL 2026-01-14 21.2 22.48 21.2 22.02 nan 7518 -3.28 5.81
RKEC 2026-01-14 51.0 53.3 50.01 51.43 nan 37127 -0.76 6.4
RKFORGE 2026-01-14 495.6 512.25 493.5 504.45 nan 343916 -0.23 3.72
RKSWAMY 2026-01-14 108.86 112.0 107.61 110.56 nan 64537 0.78 3.97
RMDRIP 2026-01-14 92.7 93.52 92.59 93.43 nan 5859046 0.31 1.0
RML 2026-01-14 777.0 809.3 774.95 793.2 nan 11408 -0.72 4.33
RNBDENIMS 2026-01-14 129.0 135.0 124.1 132.74 nan 67118 3.94 8.21
ROHLTD 2026-01-14 378.25 401.0 377.9 392.3 nan 65057 -0.5 5.89
ROLEXRINGS 2026-01-14 122.63 122.63 120.0 120.53 nan 480336 -0.11 2.18
ROLLT 2026-01-12 1.57 1.57 1.57 1.57 nan 445025 -9.77 0.0
ROML 2026-01-14 47.48 48.5 47.48 47.74 nan 3100 -2.63 2.14
ROSSARI 2026-01-14 547.5 552.05 538.5 539.8 nan 31717 0.52 2.51
ROSSELLIND 2026-01-14 48.39 49.27 47.2 47.8 nan 20846 0.02 4.33
ROSSTECH 2026-01-14 576.6 663.0 576.55 637.35 nan 1997753 0.0 13.56
ROTO 2026-01-14 60.5 61.41 59.7 59.88 nan 716948 -0.66 2.86
ROUTE 2026-01-14 649.65 650.05 641.0 642.45 nan 86829 0.0 1.41
RPEL 2026-01-14 925.0 925.0 843.9 855.6 nan 134217 2.22 9.48
RPGLIFE 2026-01-14 2281.1 2320.1 2281.0 2314.1 nan 3447 -1.49 1.69
RPOWER 2026-01-14 33.4 33.8 33.02 33.18 nan 18407414 -0.18 2.35
RPPINFRA 2026-01-14 89.5 92.77 88.57 89.81 nan 112630 -1.4 4.68
RPPL 2026-01-14 17.81 17.81 17.11 17.37 nan 47361 3.07 4.03
RPSGVENT 2026-01-14 714.05 723.4 702.0 704.65 nan 17181 -1.32 3.04
RPTECH 2026-01-14 367.0 369.0 356.25 365.6 nan 148841 0.23 3.49
RRKABEL 2026-01-14 1494.7 1505.9 1483.4 1500.1 nan 62224 -0.51 1.5
RSSOFTWARE 2026-01-14 46.0 46.8 45.23 45.8 nan 28555 0.0 3.43
RSWM 2026-01-14 136.86 139.1 134.0 136.78 nan 15891 0.42 3.73
RSYSTEMS 2026-01-14 382.05 390.25 380.2 385.7 nan 63001 -0.82 2.61
RTNINDIA 2026-01-14 38.4 38.9 38.32 38.64 nan 830701 -0.39 1.5
RTNPOWER 2026-01-14 8.95 8.95 8.81 8.84 nan 7804910 0.45 1.58
RUBFILA 2026-01-14 71.8 72.0 70.38 71.9 nan 4900 1.33 2.25
RUBICON 2026-01-14 675.0 685.4 659.9 681.25 nan 143977 -0.31 3.74
RUBYMILLS 2026-01-14 206.0 209.8 204.5 204.87 nan 6492 -1.45 2.59
RUCHINFRA 2026-01-14 6.0 6.26 5.95 6.1 nan 37222 -1.8 5.08
RUCHIRA 2026-01-14 117.45 119.8 117.45 119.34 nan 22345 0.34 1.97
RUDRA 2026-01-14 25.19 26.3 24.5 24.82 nan 104412 1.74 7.25
RUPA 2026-01-14 158.0 159.48 157.25 159.07 nan 64758 -0.45 1.4
RUSHIL 2026-01-14 21.3 22.3 21.25 21.49 nan 305777 -0.19 4.89
RUSTOMJEE 2026-01-14 497.75 498.1 477.6 490.35 nan 188812 0.5 4.18
RVHL 2026-01-14 49.56 52.01 48.37 50.37 nan 14938 0.0 7.23
RVNL 2026-01-14 329.5 341.9 328.0 338.3 nan 10947879 -0.21 4.11
RVTH 2026-01-14 696.95 697.0 680.0 681.1 nan 255 -0.59 2.5
S&SPOWER 2026-01-14 286.35 286.35 266.3 266.3 nan 3655 2.16 7.53
SAATVIKGL 2026-01-14 398.95 407.1 391.6 393.3 nan 171631 -0.19 3.94
SABTNL 2025-12-11 1578.0 1602.8 1516.1 1583.4 nan 136757 1.89 5.48
SADBHAV 2025-12-23 14.5 14.7 13.49 13.49 nan 1392364 2.18 8.97
SADBHIN 2026-01-14 3.63 3.63 3.53 3.55 nan 127043 0.0 2.82
SADHNANIQ 2026-01-14 6.72 6.72 6.57 6.64 nan 240131 0.15 2.26
SAFARI 2026-01-14 2105.6 2113.2 2052.1 2079.5 nan 31533 -0.86 2.94
SAGARDEEP 2026-01-14 26.36 27.35 26.36 26.76 nan 9930 -1.93 3.7
SAGCEM 2026-01-14 201.0 201.99 198.8 200.0 nan 19643 -0.38 1.59
SAGILITY 2026-01-14 50.79 51.69 50.5 51.35 nan 12494678 0.04 2.32
SAH 2025-06-02 108.98 108.98 105.0 106.39 nan 27427 1.96 3.74
SAHYADRI 2026-01-14 250.65 254.0 244.5 246.65 nan 456 0.0 3.85
SAIL 2026-01-14 147.76 152.65 147.21 152.44 nan 26571101 0.0 3.57
SAILIFE 2026-01-14 900.1 912.1 893.55 905.3 nan 183433 -0.52 2.05
SAKAR 2026-01-14 361.0 421.95 361.0 404.6 nan 51410 -3.77 15.06
SAKHTISUG 2026-01-14 18.1 18.23 17.69 17.89 nan 46395 1.23 3.02
SAKSOFT 2026-01-14 186.58 186.8 183.19 184.06 nan 68755 -0.13 1.96
SAKUMA 2026-01-14 2.06 2.08 2.04 2.05 nan 903975 0.0 1.95
SALASAR 2026-01-14 8.5 8.58 8.48 8.51 nan 2755635 0.0 1.18
SALONA 2026-01-14 246.0 254.9 242.25 254.9 nan 193 -2.59 4.96
SALSTEEL 2025-09-10 29.9 31.53 26.62 29.63 nan 3438061 2.19 16.57
SALZERELEC 2026-01-14 620.4 625.0 600.1 604.05 nan 95302 0.07 4.12
SAMBHAAV 2025-11-21 10.97 11.34 10.75 10.99 nan 1096062 -0.45 5.37
SAMBHV 2026-01-14 89.52 90.79 89.43 89.75 nan 392199 0.0 1.52
SAMHI 2026-01-14 189.32 191.39 185.07 189.14 nan 334227 1.29 3.34
SAMMAANCAP 2026-01-14 142.0 145.38 141.88 142.97 nan 5123849 0.01 2.45
SAMPANN 2026-01-14 32.43 33.95 32.2 33.01 nan 30992 0.0 5.3
SANATHAN 2026-01-14 429.5 435.7 418.85 427.75 nan 21359 -0.2 3.94
SANDESH 2026-01-14 1042.1 1059.9 1042.0 1058.5 nan 110 -1.18 1.69
SANDHAR 2026-01-14 559.6 564.25 553.35 559.2 nan 85750 0.08 1.95
SANDUMA 2026-01-14 227.92 235.83 227.43 232.41 nan 2908187 0.0 3.61
SANGAMIND 2026-01-14 452.1 456.0 448.55 451.0 nan 12468 0.1 1.65
SANGHIIND 2026-01-14 63.38 64.75 63.07 64.33 nan 387325 0.0 2.61
SANGHVIMOV 2026-01-14 312.9 318.35 312.4 315.25 nan 67446 -0.71 1.89
SANGINITA 2026-01-14 10.65 11.47 10.5 11.28 nan 30701 -3.18 8.6
SANOFI 2026-01-14 4074.0 4074.0 4018.5 4021.5 nan 13797 -0.09 1.38
SANOFICONR 2026-01-14 4231.4 4232.3 4194.4 4200.7 nan 1168 -0.03 0.9
SANSERA 2026-01-14 1819.9 1819.9 1771.0 1778.2 nan 168734 -0.15 2.75
SANSTAR 2026-01-14 93.7 95.6 92.02 95.08 nan 345137 0.95 3.77
SAPPHIRE 2026-01-14 225.2 229.05 222.2 224.05 nan 270028 -0.64 3.06
SARDAEN 2026-01-14 482.7 492.4 481.55 486.8 nan 363858 0.0 2.23
SAREGAMA 2026-01-14 353.75 353.75 345.15 346.8 nan 449734 0.51 2.48
SARLAPOLY 2026-01-14 85.4 86.48 83.21 83.94 nan 58890 0.31 3.9
SARVESHWAR 2026-01-14 4.22 4.27 4.19 4.21 nan 2579219 -1.63 1.9
SASKEN 2026-01-14 1396.6 1397.7 1360.1 1362.1 nan 13036 0.0 2.76
SASTASUNDR 2026-01-14 334.2 340.0 320.0 322.15 nan 29415 1.29 6.21
SATIA 2026-01-14 66.0 68.59 66.0 67.48 nan 63569 -1.37 3.84
SATIN 2026-01-14 150.0 152.0 149.06 151.38 nan 65675 -0.62 1.94
SATINDLTD 2025-06-24 96.0 98.39 94.2 94.9 nan 734215 0.75 4.42
SAURASHCEM 2026-01-14 79.0 79.0 76.26 78.29 nan 63119 2.46 3.5
SBC 2026-01-14 28.55 28.92 28.43 28.75 nan 10182031 -0.28 1.7
SBCL 2026-01-14 433.5 438.4 430.05 437.45 nan 40917 0.0 1.91
SBFC 2026-01-14 101.93 101.93 101.18 101.57 nan 384010 -0.01 0.74
SBGLP 2026-01-14 35.57 35.77 34.1 34.28 nan 50131 0.0 4.87
SBIBPB 2026-01-14 51.51 52.0 50.1 51.87 nan 147067 2.0 3.66
SBICARD 2026-01-14 852.55 858.3 843.75 846.5 nan 791044 -0.62 1.72
SBIETFCON 2026-01-14 123.68 124.06 121.25 123.44 nan 11775 0.0 2.28
SBIETFIT 2026-01-14 417.41 418.84 413.31 415.79 nan 5317 -0.34 1.33
SBIETFPB 2026-01-14 292.86 292.92 289.44 291.49 nan 2080 0.5 1.19
SBIETFQLTY 2026-01-14 230.98 231.33 229.2 230.46 nan 7352 -0.0 0.92
SBILIFE 2026-01-14 2070.2 2082.0 2063.3 2068.8 nan 942775 -0.59 0.9
SBILIQETF 2026-01-14 1022.81 1022.81 1022.79 1022.79 nan 324301 0.03 0.0
SBIN 2026-01-14 1030.0 1030.4 1020.5 1028.35 nan 7370514 0.15 0.96
SBINEQWETF 2026-01-14 33.44 33.67 33.4 33.5 nan 6927 0.0 0.81
SBISILVER 2026-01-14 261.51 271.89 258.5 269.62 nan 7304070 2.5 4.97
SCHAEFFLER 2026-01-14 3768.9 3828.9 3762.3 3813.2 nan 54640 -0.54 1.75
SCHAND 2026-01-14 159.69 162.96 156.25 157.66 nan 44900 -1.37 4.26
SCHNEIDER 2026-01-14 626.9 627.2 619.15 622.15 nan 117202 -0.33 1.29
SCI 2026-01-14 211.0 217.35 210.6 214.63 nan 1634983 -0.45 3.14
SCILAL 2026-01-14 46.44 47.13 46.2 46.42 nan 224398 0.0 2.0
SCODATUBES 2026-01-14 154.0 157.0 152.7 153.8 nan 127191 0.03 2.8
SCPL 2026-01-14 304.75 304.75 289.25 292.1 nan 8334 1.16 5.31
SDBL 2026-01-14 101.01 101.55 100.2 100.72 nan 347614 -0.23 1.34
SDL26BEES 2026-01-14 135.02 136.2 135.02 135.35 nan 1974 -0.52 0.87
SEAMECLTD 2026-01-14 1030.0 1085.0 1030.0 1072.2 nan 13398 -0.27 5.13
SECMARK 2026-01-14 115.84 115.84 106.71 108.5 nan 578 4.14 8.41
SECURKLOUD 2025-11-24 32.5 34.18 27.97 28.77 nan 1679674 4.57 21.58
SEJALLTD 2025-10-24 929.95 940.6 905.15 940.35 nan 103926 3.81 3.77
SELAN 2025-09-19 575.0 579.65 565.7 567.9 nan 22992 -0.83 2.46
SELECTIPO 2026-01-14 44.63 44.87 44.58 44.81 nan 9278 -0.07 0.65
SELMC 2025-12-24 34.6 37.35 34.6 35.9 nan 15555 -3.22 7.66
SEMAC 2026-01-14 289.0 305.85 265.0 266.45 nan 19211 0.05 15.33
SENCO 2026-01-14 336.6 341.0 331.0 332.95 nan 807612 -0.01 3.0
SENORES 2026-01-14 812.95 820.95 797.6 803.15 nan 118718 0.0 2.91
SENSEXADD 2026-01-14 85.67 85.9 85.15 85.49 nan 2925 -0.06 0.88
SENSEXBETA 2026-01-14 924.5 928.8 915.35 920.2 nan 4252 0.12 1.46
SENSEXETF 2026-01-14 85.6 86.75 85.3 85.48 nan 29254 -0.08 1.7
SENSEXIETF 2026-01-14 955.43 959.0 950.51 953.48 nan 12566 -0.1 0.89
SEPC 2026-01-14 8.9 9.14 8.9 8.95 nan 11688840 -1.66 2.68
SEQUENT 2026-01-14 189.0 195.5 188.0 192.57 nan 449490 -0.55 3.89
SERVOTECH 2026-01-14 71.06 71.59 70.12 70.32 nan 312899 0.51 2.09
SESHAPAPER 2026-01-14 239.3 239.3 229.9 230.68 nan 12097 0.83 4.07
SETCO 2026-01-14 14.8 14.8 14.0 14.34 nan 20562 2.99 5.58
SETF10GILT 2026-01-14 259.64 259.99 258.36 259.18 nan 6363 0.08 0.63
SETFGOLD 2026-01-14 119.75 122.35 119.75 122.01 nan 12911226 -0.32 2.13
SETFNIF50 2026-01-14 277.49 277.49 273.76 274.69 nan 591575 0.82 1.36
SETFNIFBK 2026-01-14 609.15 611.34 607.73 609.62 nan 26666 -0.07 0.59
SETFNN50 2026-01-14 730.8 735.75 726.8 732.22 nan 23312 0.34 1.22
SFL 2026-01-14 567.4 572.6 560.1 561.7 nan 32154 -0.39 2.23
SGFIN 2026-01-14 405.0 406.95 399.05 400.0 nan 94133 0.02 1.97
SGIL 2026-01-14 510.15 532.0 502.5 522.25 nan 24183 0.5 5.65
SGL 2026-01-14 12.8 13.24 12.02 12.27 nan 11368 2.56 9.94
SGLTL 2026-01-14 138.5 140.87 135.78 135.98 nan 164090 0.08 3.74
SGMART 2026-01-14 343.9 345.55 338.45 340.75 nan 59629 0.48 2.08
SHAH 2026-01-14 5.24 5.34 5.2 5.21 nan 1586575 0.58 2.69
SHAHALLOYS 2026-01-14 68.99 69.9 66.2 69.0 nan 5088 -0.01 5.36
SHAILY 2026-01-14 2170.9 2177.9 2105.6 2132.8 nan 232986 -0.0 3.39
SHAKTIPUMP 2026-01-14 718.4 724.8 707.5 710.75 nan 698496 -0.35 2.43
SHALBY 2026-01-14 181.56 182.97 180.47 181.85 nan 64490 0.0 1.37
SHALPAINTS 2026-01-14 67.9 69.81 67.3 69.64 nan 81136 0.0 3.6
SHANKARA 2026-01-14 109.55 114.0 106.21 112.67 nan 216438 0.0 6.91
SHANTI 2026-01-14 8.09 8.25 7.81 8.02 nan 54322 0.25 5.49
SHANTIGEAR 2026-01-14 418.0 424.6 412.3 415.05 nan 17719 -0.33 2.96
SHANTIGOLD 2026-01-14 210.19 210.36 201.83 205.31 nan 597331 0.0 4.15
SHARDACROP 2026-01-14 811.0 849.95 801.1 829.0 nan 273066 0.0 5.89
SHARDAMOTR 2026-01-14 869.9 888.95 862.85 869.2 nan 142436 0.06 3.0
SHAREINDIA 2026-01-14 147.5 150.86 147.5 149.53 nan 241011 -1.3 2.25
SHARIABEES 2026-01-14 519.16 520.0 513.0 515.47 nan 6013 0.5 1.36
SHEKHAWATI 2026-01-14 17.8 18.64 17.8 18.32 nan 22209 -3.47 4.59
SHEMAROO 2026-01-14 103.04 106.89 102.53 103.17 nan 1812 0.5 4.23
SHILCTECH 2026-01-14 3284.8 3415.9 3221.0 3336.9 nan 53875 2.67 5.84
SHILPAMED 2026-01-14 294.1 296.8 291.35 294.15 nan 133465 -0.27 1.85
SHIVALIK 2026-01-14 336.45 338.1 328.0 330.55 nan 14214 0.09 3.06
SHIVAMAUTO 2026-01-14 22.85 22.85 21.55 21.95 nan 87770 3.16 5.92
SHIVAMILLS 2026-01-14 53.01 57.57 53.01 56.96 nan 4409 -3.95 8.01
SHIVATEX 2026-01-14 172.01 175.5 170.3 171.47 nan 305 1.09 3.03
SHIVAUM 2026-01-14 296.55 296.55 295.1 295.9 nan 41 0.0 0.49
SHK 2026-01-14 166.01 167.6 163.52 164.48 nan 352794 -0.89 2.48
SHOPERSTOP 2026-01-14 367.9 397.9 366.5 389.15 nan 64914 -1.0 8.07
SHRADHA 2026-01-14 40.23 41.85 39.0 40.19 nan 11347 0.8 7.09
SHREDIGCEM 2026-01-14 90.81 91.64 90.81 91.49 nan 121463 -0.42 0.91
SHREECEM 2026-01-14 26945.0 27670.0 26930.0 27550.0 nan 37405 -0.77 2.69
SHREEJISPG 2026-01-14 369.3 369.9 360.55 362.55 nan 1180849 0.71 2.58
SHREEPUSHK 2026-01-14 329.85 333.4 328.5 330.9 nan 14720 -1.49 1.48
SHREERAMA 2026-01-14 60.99 63.45 59.81 62.16 nan 156815 0.05 5.86
SHRENIK 2026-01-01 0.47 0.48 0.45 0.45 nan 1859977 0.0 6.67
SHREYANIND 2026-01-14 169.73 170.5 166.5 168.43 nan 3347 0.52 2.37
SHRINGARMS 2026-01-14 223.59 226.0 221.4 224.28 nan 746524 0.01 2.05
SHRIPISTON 2026-01-14 3017.2 3075.1 2970.0 2989.9 nan 79273 -0.94 3.52
SHRIRAMFIN 2026-01-14 980.0 990.5 970.4 981.1 nan 3846614 0.1 2.05
SHRIRAMPPS 2026-01-14 80.0 80.73 79.02 79.3 nan 313023 -0.57 2.16
SHYAMCENT 2025-12-10 6.3 6.35 6.06 6.15 nan 168261 2.77 4.72
SHYAMMETL 2026-01-14 818.0 845.0 810.8 836.75 nan 173634 0.62 4.09
SHYAMTEL 2026-01-14 11.76 12.2 11.76 12.09 nan 2530 0.0 3.64
SIEMENS 2026-01-14 2950.0 2986.0 2930.5 2970.8 nan 148958 0.08 1.87
SIGACHI 2026-01-14 28.45 28.63 27.65 27.86 nan 4188156 0.49 3.52
SIGIND 2026-01-14 50.97 50.97 48.3 49.94 nan 13057 4.62 5.35
SIGMA 2026-01-14 62.99 63.5 57.55 58.78 nan 337171 3.26 10.12
SIGNATURE 2026-01-14 947.6 950.0 916.2 922.9 nan 436443 0.0 3.66
SIGNPOST 2026-01-14 204.45 204.79 197.31 200.78 nan 23510 2.96 3.73
SIKKO 2025-10-27 110.0 112.0 102.85 108.08 nan 922481 -1.82 8.47
SIL 2026-01-14 15.0 15.25 14.85 14.88 nan 23048 -1.64 2.69
SILGO 2026-01-14 70.9 72.0 68.0 69.89 nan 276646 -0.35 5.72
SILINV 2026-01-14 470.05 494.0 470.05 472.45 nan 1471 -1.68 5.07
SILLYMONKS 2025-11-10 23.49 27.5 22.0 26.19 nan 359906 2.13 21.0
SILVER 2026-01-14 266.73 277.97 260.23 275.32 nan 5962033 2.5 6.44
SILVER1 2026-01-14 260.2 269.75 260.2 266.79 nan 3065122 2.64 3.58
SILVER360 2026-01-14 257.5 272.0 257.5 269.17 nan 217537 1.17 5.39
SILVERADD 2026-01-14 254.4 266.0 254.4 264.56 nan 2325294 1.42 4.38
SILVERAG 2026-01-14 258.6 271.88 258.6 269.07 nan 1193065 1.7 4.94
SILVERBEES 2026-01-14 258.5 264.0 258.5 262.81 nan 137283440 3.6 2.09
SILVERBETA 2026-01-14 258.3 267.38 258.3 265.83 nan 3666583 2.44 3.42
SILVERBND 2026-01-14 274.4 279.0 267.0 276.02 nan 223764 4.49 4.35
SILVERCASE 2026-01-14 27.0 28.39 27.0 27.99 nan 47979901 1.96 4.97
SILVERETF 2025-12-23 203.6 205.43 203.6 203.98 nan 2430878 0.52 0.9
SILVERIETF 2026-01-14 270.25 275.0 267.26 274.31 nan 21577805 3.64 2.82
SILVERTUC 2026-01-14 1510.0 1551.0 1442.4 1529.4 nan 208034 -0.04 7.1
SILVRETF 2025-09-12 125.49 127.66 124.43 125.74 nan 663019 2.95 2.57
SIMPLEXINF 2026-01-14 243.0 243.0 235.0 236.1 nan 28967 1.49 3.39
SINCLAIR 2026-01-14 81.4 83.18 79.8 81.49 nan 27070 -0.44 4.15
SINDHUTRAD 2026-01-14 18.65 19.27 18.62 18.94 nan 102531 -1.32 3.43
SINTERCOM 2026-01-14 99.01 100.0 99.0 99.6 nan 946 -1.19 1.0
SIRCA 2026-01-14 481.0 491.0 478.0 485.15 nan 198945 0.42 2.68
SIS 2026-01-14 331.5 336.25 331.15 332.7 nan 36228 -0.99 1.53
SIYSIL 2026-01-14 611.0 611.85 600.15 606.1 nan 49343 0.11 1.93
SJS 2026-01-14 1728.0 1728.0 1675.0 1684.6 nan 94676 0.49 3.15
SJVN 2026-01-14 79.41 79.57 78.22 78.71 nan 3672850 -0.01 1.72
SKFINDIA 2026-01-14 1880.1 1903.7 1846.0 1861.6 nan 59026 0.25 3.1
SKFINDUS 2026-01-14 2673.8 2686.4 2629.6 2674.1 nan 5668 0.0 2.12
SKIPPER 2026-01-14 395.0 399.85 393.45 395.0 nan 213640 -0.92 1.62
SKMEGGPROD 2026-01-14 166.0 170.9 164.4 169.25 nan 267902 -3.18 3.84
SKYGOLD 2026-01-14 326.35 331.05 320.65 324.7 nan 366539 -1.12 3.2
SMALL250 2026-01-14 16.29 16.33 16.17 16.29 nan 129169 0.56 0.98
SMALLADD 2026-01-14 16.23 16.41 16.2 16.27 nan 17291 0.0 1.29
SMALLCAP 2026-01-14 42.91 43.22 42.75 43.13 nan 1092613 0.02 1.09
SMARTLINK 2026-01-14 125.42 126.92 123.0 123.94 nan 6900 -0.4 3.16
SMARTWORKS 2026-01-14 475.3 484.9 466.6 478.4 nan 86567 0.0 3.83
SMCGLOBAL 2026-01-14 84.5 86.25 83.23 85.51 nan 539692 0.32 3.53
SML100CASE 2026-01-14 9.79 9.87 9.76 9.84 nan 462929 0.1 1.12
SMLISUZU 2025-11-07 3125.0 3184.8 3060.1 3142.2 nan 42529 -0.32 3.97
SMLMAH 2026-01-14 4258.0 4458.8 4222.1 4454.6 nan 90037 0.27 5.31
SMLT 2026-01-14 77.21 79.19 75.82 77.32 nan 17805 -2.03 4.36
SMSLIFE 2025-11-25 1384.0 1430.0 1338.0 1380.1 nan 3713 2.25 6.67
SMSPHARMA 2026-01-14 335.0 343.15 335.0 337.25 nan 174624 -1.11 2.42
SNOWMAN 2026-01-14 38.86 38.9 38.08 38.17 nan 170755 0.13 2.15
SNXT30BEES 2026-01-14 40.57 41.13 40.57 40.99 nan 3744 -0.69 1.37
SNXT50BETA 2026-01-14 94.1 95.0 92.56 94.42 nan 4351 0.3 2.58
SOBHA 2026-01-14 1530.7 1563.1 1516.1 1549.4 nan 108857 -0.14 3.03
SOFTTECH 2026-01-14 296.8 317.95 290.0 314.4 nan 18054 0.0 8.89
SOLARA 2026-01-14 564.9 565.6 555.35 557.15 nan 24058 -0.09 1.84
SOLARINDS 2026-01-14 12661.0 12971.0 12600.0 12875.0 nan 166944 -0.28 2.88
SOLARWORLD 2026-01-14 276.0 278.0 271.9 275.45 nan 59320 0.02 2.21
SOLEX 2026-01-14 1118.0 1192.9 1102.8 1158.2 nan 29561 -0.05 7.78
SOMANYCERA 2026-01-14 412.2 419.6 395.2 397.8 nan 52973 -0.9 6.13
SOMATEX 2025-07-15 73.0 78.23 71.18 78.22 nan 2708502 2.64 9.01
SOMICONVEY 2026-01-14 121.04 124.0 119.0 120.75 nan 2780 2.0 4.14
SONACOMS 2026-01-14 455.25 464.35 454.55 461.65 nan 780253 -0.39 2.12
SONAMLTD 2026-01-14 40.21 42.51 40.21 42.32 nan 39687 0.17 5.43
SONATSOFTW 2026-01-14 351.05 353.4 345.4 346.25 nan 259836 -0.14 2.31
SOTL 2026-01-14 362.0 362.0 355.05 358.55 nan 13400 0.33 1.94
SOUTHBANK 2026-01-14 40.41 42.66 40.41 42.46 nan 37504338 -0.15 5.3
SOUTHWEST 2025-12-02 224.24 224.4 211.5 215.59 nan 352618 -0.18 5.98
SPAL 2026-01-14 668.2 668.2 645.0 649.0 nan 20053 -0.5 3.57
SPANDANA 2026-01-14 238.3 247.0 238.3 242.45 nan 92318 -0.81 3.59
SPARC 2026-01-14 136.79 139.45 134.99 135.44 nan 630164 0.69 3.29
SPCENET 2025-10-14 9.62 9.68 9.13 9.13 nan 5413402 0.0 6.02
SPECIALITY 2026-01-14 108.1 109.99 107.31 109.03 nan 23249 -0.29 2.46
SPECTRUM 2026-01-14 1085.5 1110.0 1074.4 1107.3 nan 1597 0.12 3.22
SPENCERS 2026-01-14 38.8 38.8 37.82 38.28 nan 26210 1.17 2.56
SPIC 2026-01-14 78.22 80.79 78.22 79.68 nan 430515 -0.03 3.23
SPLIL 2026-01-14 30.91 31.64 30.47 31.4 nan 11017 0.03 3.73
SPLPETRO 2026-01-14 558.2 560.25 539.25 543.85 nan 41487 -0.91 3.86
SPMLINFRA 2026-01-14 161.25 167.0 161.25 165.86 nan 65855 -1.51 3.47
SPORTKING 2026-01-14 84.85 86.99 83.79 85.36 nan 34201 -0.18 3.75
SRD 2026-01-14 63.08 64.5 60.1 60.36 nan 178768 1.55 7.29
SREEL 2026-01-14 216.78 218.49 211.37 215.27 nan 2916 0.21 3.31
SRF 2026-01-14 3003.0 3068.1 3003.0 3032.0 nan 291875 -1.2 2.15
SRGHFL 2026-01-14 270.0 285.6 270.0 277.25 nan 603 0.65 5.63
SRHHYPOLTD 2026-01-14 484.0 491.65 480.6 485.75 nan 4936 0.05 2.27
SRM 2026-01-14 486.55 498.0 480.0 490.65 nan 57762 0.5 3.67
SSDL 2026-01-14 71.25 73.5 71.25 71.96 nan 17918 -1.94 3.13
SSWL 2026-01-14 201.3 201.69 197.34 198.6 nan 152691 0.14 2.19
STALLION 2025-10-20 383.65 383.65 374.0 374.0 nan 772719 -2.54 2.58
STANLEY 2026-01-14 191.0 193.93 190.2 190.78 nan 60537 -1.0 1.96
STAR 2026-01-14 925.5 956.9 919.0 940.0 nan 346770 -0.11 4.03
STARCEMENT 2026-01-14 213.0 217.0 213.0 216.23 nan 1007740 -0.62 1.85
STARHEALTH 2026-01-14 447.0 455.0 444.65 445.15 nan 967067 -0.49 2.33
STARPAPER 2026-01-14 160.5 163.59 160.5 161.27 nan 1419 -0.7 1.92
STARTECK 2026-01-14 269.05 276.95 269.05 270.35 nan 10955 -1.14 2.92
STCINDIA 2026-01-14 126.0 134.8 125.94 131.22 nan 668502 0.13 6.75
STEELCAS 2026-01-14 202.0 205.75 201.42 203.94 nan 41440 -0.71 2.12
STEELCITY 2026-01-14 90.7 90.7 88.0 89.33 nan 6448 0.08 3.02
STEELXIND 2026-01-14 8.8 8.84 8.62 8.67 nan 381460 0.57 2.54
STEL 2026-01-14 430.15 446.5 426.0 437.0 nan 4705 -0.97 4.69
STERTOOLS 2026-01-14 252.2 256.65 252.2 253.45 nan 27265 -0.51 1.76
STLNETWORK 2026-01-14 21.04 21.49 20.65 20.7 nan 633910 0.0 4.06
STLTECH 2026-01-14 92.91 94.95 92.5 94.09 nan 1144222 0.0 2.6
STOVEKRAFT 2026-01-14 551.8 552.4 536.5 538.55 nan 79442 0.52 2.95
STUDDS 2026-01-14 528.0 533.95 525.0 532.95 nan 22072 -0.93 1.68
STYL 2026-01-14 277.4 278.2 271.9 275.05 nan 41737 0.47 2.29
STYLAMIND 2026-01-14 2190.6 2229.7 2189.5 2224.2 nan 49352 0.09 1.81
STYLEBAAZA 2026-01-14 255.4 257.5 252.25 256.9 nan 127079 0.0 2.04
STYRENIX 2026-01-14 1927.0 1935.0 1899.6 1913.7 nan 17456 -0.03 1.85
SUBEXLTD 2026-01-14 10.45 10.5 10.26 10.33 nan 1022096 0.48 2.32
SUBROS 2026-01-14 832.95 841.0 829.8 832.7 nan 16893 0.35 1.35
SUDARSCHEM 2026-01-14 908.6 924.75 905.2 911.85 nan 22967 -0.55 2.14
SUDEEPPHRM 2026-01-14 611.0 616.0 598.3 611.3 nan 223460 -1.67 2.9
SUKHJITS 2026-01-14 180.19 185.0 178.51 183.58 nan 6355 1.34 3.54
SULA 2026-01-14 195.5 195.66 193.0 194.26 nan 333704 -0.1 1.37
SUMEETINDS 2026-01-14 29.5 29.5 27.82 28.2 nan 98530 3.69 5.96
SUMICHEM 2026-01-14 444.35 444.8 428.0 430.2 nan 296102 0.55 3.91
SUMIT 2026-01-14 58.38 58.38 55.25 56.07 nan 19090 4.32 5.58
SUMMITSEC 2026-01-14 1800.0 1833.0 1785.0 1793.2 nan 3920 -0.57 2.68
SUNCLAY 2026-01-14 1229.0 1259.0 1225.0 1235.5 nan 6967 -1.04 2.75
SUNDARAM 2026-01-14 1.79 1.79 1.75 1.78 nan 231354 1.13 2.25
SUNDARMFIN 2026-01-14 5175.0 5175.0 5022.0 5051.5 nan 119675 0.21 3.03
SUNDARMHLD 2025-10-15 694.0 694.0 666.95 684.25 nan 147641 0.52 3.95
SUNDRMBRAK 2026-01-14 646.4 664.35 631.2 634.75 nan 634 -0.25 5.22
SUNDRMFAST 2026-01-14 926.1 943.45 921.05 936.9 nan 32496 -0.23 2.39
SUNDROP 2026-01-14 672.0 682.0 664.55 670.95 nan 13450 -0.12 2.6
SUNFLAG 2026-01-14 256.0 262.65 255.1 256.55 nan 89791 -0.37 2.94
SUNPHARMA 2026-01-14 1737.1 1737.1 1689.2 1700.7 nan 2479677 0.49 2.82
SUNTECK 2026-01-14 420.0 426.5 417.65 423.75 nan 235178 -0.12 2.09
SUNTV 2026-01-14 552.0 557.5 551.05 553.5 nan 106709 -0.9 1.17
SUPERHOUSE 2026-01-14 141.0 141.0 137.82 139.02 nan 654 1.42 2.29
SUPERSPIN 2026-01-14 7.91 8.44 7.83 8.18 nan 43140 -1.12 7.46
SUPRAJIT 2026-01-14 454.0 471.1 452.25 463.85 nan 195101 -1.08 4.06
SUPREME 2026-01-14 62.0 70.25 62.0 68.17 nan 608744 -1.05 12.1
SUPREMEIND 2026-01-14 3475.0 3512.5 3449.6 3485.2 nan 231183 0.29 1.8
SUPRIYA 2026-01-14 734.55 749.5 731.0 744.1 nan 79865 -0.55 2.49
SURAJEST 2026-01-14 232.0 239.55 232.0 236.5 nan 72881 -1.72 3.19
SURAJLTD 2026-01-14 240.0 240.0 230.0 232.91 nan 720 -0.41 4.29
SURAKSHA 2026-01-14 264.6 270.0 264.6 265.9 nan 8514 -0.99 2.03
SURANASOL 2026-01-14 26.36 26.44 25.9 26.24 nan 39709 1.23 2.06
SURANAT&P 2026-01-14 19.79 19.85 19.2 19.27 nan 117454 2.22 3.37
SURYALAXMI 2026-01-14 57.01 57.89 55.26 56.33 nan 1992 0.04 4.67
SURYAROSNI 2026-01-14 264.1 271.35 264.1 265.95 nan 271890 -0.55 2.73
SURYODAY 2026-01-14 139.66 143.5 139.26 140.5 nan 194228 0.0 3.02
SUTLEJTEX 2026-01-14 28.25 30.0 28.25 28.94 nan 15213 -2.38 6.05
SUVEN 2026-01-14 156.0 156.0 150.5 154.49 nan 340092 1.88 3.56
SUVENPHAR 2025-05-16 1060.0 1090.0 1051.0 1079.2 nan 1177218 0.17 3.61
SUVIDHAA 2026-01-14 3.4 3.49 3.38 3.45 nan 37205 -2.02 3.19
SUYOG 2026-01-14 550.0 569.05 536.2 543.5 nan 22651 -0.97 6.04
SUZLON 2026-01-14 48.49 49.8 48.16 49.01 nan 55863563 -0.41 3.35
SVLL 2026-01-14 632.05 696.35 632.05 675.85 nan 936 -4.95 9.51
SVPGLOB 2025-11-28 6.87 6.89 6.5 6.89 nan 1217473 9.57 5.66
SWANCORP 2026-01-14 421.9 428.15 417.2 421.25 nan 582131 0.17 2.6
SWANENERGY 2025-09-03 458.4 467.9 458.2 460.9 nan 769547 0.21 2.1
SWARAJENG 2026-01-14 3572.6 3620.0 3568.0 3593.7 nan 13038 -0.81 1.45
SWELECTES 2026-01-14 583.7 604.0 573.3 578.15 nan 17078 -0.05 5.31
SWIGGY 2026-01-14 348.1 348.6 341.3 347.05 nan 10277865 -0.64 2.1
SWSOLAR 2026-01-14 202.5 207.55 197.25 198.09 nan 1241542 -0.06 5.2
SYMPHONY 2026-01-14 906.0 912.0 900.0 904.15 nan 33524 0.09 1.33
SYNCOMF 2026-01-14 12.9 13.08 12.9 13.0 nan 715794 -0.92 1.38
SYNGENE 2026-01-14 630.1 633.05 626.4 629.5 nan 349627 0.0 1.06
SYRMA 2026-01-14 706.0 717.85 701.5 706.05 nan 485308 0.11 2.32
SYSTMTXC 2026-01-14 105.5 106.49 101.48 103.6 nan 194716 -0.43 4.84
TAINWALCHM 2026-01-14 175.08 189.98 172.5 181.5 nan 18170 -2.76 9.63
TAJGVK 2026-01-14 409.0 415.0 408.3 414.05 nan 92303 -0.57 1.62
TAKE 2025-10-14 17.77 17.77 16.08 17.77 nan 5304661 4.96 9.51
TALBROAUTO 2026-01-14 263.0 283.45 262.5 275.9 nan 74904 -1.24 7.59
TANLA 2026-01-14 494.0 495.05 481.5 483.4 nan 464731 -0.81 2.8
TARACHAND 2026-01-14 73.71 73.91 72.2 73.25 nan 39033 0.83 2.33
TARAPUR 2025-10-21 34.62 35.72 34.62 34.62 nan 40559 -5.02 3.18
TARC 2026-01-14 175.86 176.37 169.47 172.06 nan 843770 0.51 4.01
TARIL 2026-01-14 271.0 272.1 264.4 265.9 nan 2556068 -0.11 2.9
TARMAT 2026-01-14 54.45 54.45 52.1 52.33 nan 31586 0.78 4.49
TARSONS 2026-01-14 215.3 220.4 215.08 217.26 nan 62877 -0.7 2.45
TASTYBITE 2026-01-14 7605.5 7760.0 7505.5 7686.5 nan 971 -1.25 3.31
TATACAP 2026-01-14 348.7 358.0 348.65 354.9 nan 2607337 0.01 2.63
TATACHEM 2026-01-14 762.8 775.0 758.95 770.35 nan 360851 0.0 2.08
TATACOMM 2026-01-14 1734.0 1767.8 1720.0 1753.6 nan 86369 -0.26 2.73
TATACONSUM 2026-01-14 1189.4 1191.0 1168.6 1171.4 nan 577684 0.0 1.91
TATAELXSI 2026-01-14 5700.0 5766.0 5467.0 5505.0 nan 922269 -1.61 5.43
TATAGOLD 2026-01-14 14.0 14.08 13.71 13.87 nan 99966581 2.49 2.67
TATAINVEST 2026-01-14 669.1 673.3 662.0 663.8 nan 207788 0.0 1.7
TATAMOTORS 2025-10-23 407.5 408.9 403.6 405.85 nan 14126009 1.41 1.31
TATAPOWER 2026-01-14 366.4 370.0 366.3 367.4 nan 3084937 -0.56 1.01
TATASTEEL 2026-01-14 182.57 190.65 181.66 189.25 nan 55907778 0.0 4.75
TATATECH 2026-01-14 664.75 664.75 645.0 646.65 nan 1158638 0.68 3.05
TATSILV 2026-01-14 25.6 27.04 25.6 26.87 nan 292754902 1.07 5.36
TATVA 2026-01-14 1331.8 1375.0 1321.1 1360.0 nan 62384 -0.25 3.96
TBOTEK 2026-01-14 1521.0 1564.9 1504.5 1553.6 nan 60073 -1.0 3.89
TBZ 2026-01-14 165.5 167.4 163.25 164.84 nan 404916 0.54 2.52
TCI 2026-01-14 1060.5 1061.6 1040.9 1045.8 nan 25447 -0.1 1.98
TCIEXP 2026-01-14 529.2 544.9 522.0 527.35 nan 24324 -0.5 4.34
TCIFINANCE 2025-12-23 20.86 21.45 20.78 21.45 nan 192982 6.97 3.12
TCLCONS 2025-02-06 53.65 55.39 52.33 53.85 nan 117366 2.0 5.68
TCPLPACK 2026-01-14 2827.7 2830.6 2751.1 2791.7 nan 3795 -0.14 2.85
TCS 2026-01-14 3260.0 3260.0 3183.0 3192.5 nan 3539511 -0.24 2.41
TDPOWERSYS 2026-01-14 687.45 688.0 670.1 678.1 nan 405376 0.02 2.64
TEAMGTY 2026-01-14 305.0 305.0 272.05 281.8 nan 375 6.64 11.69
TEAMLEASE 2026-01-14 1485.7 1523.8 1480.9 1513.6 nan 14694 0.1 2.83
TECH 2026-01-14 42.06 42.06 40.51 40.68 nan 37132 2.49 3.81
TECHM 2026-01-14 1612.9 1613.0 1583.1 1588.5 nan 1570385 -0.12 1.88
TECHNOE 2026-01-14 991.0 1002.0 985.5 994.2 nan 85473 0.2 1.66
TECILCHEM 2026-01-14 18.0 18.0 15.52 17.53 nan 379 4.65 14.15
TEGA 2026-01-14 1887.7 1890.0 1867.5 1875.2 nan 81017 0.51 1.2
TEJASNET 2026-01-14 377.0 379.3 369.0 370.8 nan 2243266 0.4 2.78
TEMBO 2026-01-14 585.0 586.85 564.15 572.7 nan 46865 1.34 3.96
TENNIND 2026-01-14 534.0 539.5 528.9 533.1 nan 719949 -0.14 1.99
TEXINFRA 2026-01-14 99.0 100.95 99.0 100.31 nan 55583 -0.93 1.94
TEXMOPIPES 2026-01-14 45.95 46.94 45.72 46.23 nan 21494 0.13 2.64
TEXRAIL 2026-01-14 124.57 129.2 124.27 128.34 nan 1980704 0.0 3.84
TFCILTD 2026-01-14 62.88 68.95 62.87 68.63 nan 31471420 0.87 8.86
TFL 2026-01-14 15.66 16.4 15.62 15.71 nan 8419 0.0 4.96
TGBHOTELS 2026-01-14 9.69 9.69 9.32 9.54 nan 7541 0.1 3.88
THANGAMAYL 2026-01-14 3730.0 3885.0 3701.9 3832.1 nan 121076 -0.44 4.78
THEINVEST 2026-01-14 119.8 121.35 116.06 118.96 nan 4525 3.15 4.45
THEJO 2026-01-14 1795.3 1886.0 1786.2 1858.8 nan 28194 0.26 5.37
THELEELA 2026-01-14 439.0 454.0 435.65 452.25 nan 522823 -0.14 4.06
THEMISMED 2026-01-14 95.11 97.49 95.1 95.65 nan 36898 -0.32 2.5
THERMAX 2026-01-14 2951.0 2986.2 2940.5 2971.8 nan 28572 -0.45 1.54
THOMASCOOK 2026-01-14 138.6 141.5 136.1 137.99 nan 1019200 0.09 3.91
THOMASCOTT 2026-01-14 330.0 353.0 330.0 348.7 nan 25459 -0.2 6.6
THYROCARE 2026-01-14 467.95 471.2 460.1 464.7 nan 262792 -0.15 2.39
TI 2026-01-14 429.25 431.6 416.5 419.3 nan 411493 0.01 3.6
TICL 2025-11-13 33.13 33.7 32.73 33.06 nan 2116431 0.0 2.93
TIGERLOGS 2026-01-14 33.5 33.68 29.57 31.43 nan 707922 0.72 13.08
TIIL 2026-01-14 2085.2 2105.5 2031.0 2043.6 nan 11981 0.18 3.65
TIINDIA 2026-01-14 2387.3 2387.3 2335.0 2354.8 nan 484673 0.0 2.22
TIJARIA 2026-01-14 4.2 4.28 4.1 4.16 nan 33333 3.96 4.33
TIL 2026-01-14 255.45 257.0 252.4 253.0 nan 3561 0.57 1.82
TIMESGTY 2025-07-31 254.96 264.66 235.3 251.09 nan 77533 -0.92 11.69
TIMETECHNO 2026-01-14 178.5 184.06 178.22 182.32 nan 2701522 -0.99 3.2
TIMKEN 2026-01-14 3001.0 3068.0 3001.0 3051.2 nan 35871 -1.28 2.2
TINNARUBR 2026-01-14 710.0 710.0 685.0 691.45 nan 20932 1.1 3.62
TIPSFILMS 2026-01-14 409.35 414.5 406.6 412.2 nan 628 0.63 1.92
TIPSMUSIC 2026-01-14 505.7 526.95 499.25 519.25 nan 230762 -0.57 5.33
TIRUMALCHM 2026-01-14 212.85 214.7 207.0 208.76 nan 183175 -0.71 3.69
TIRUPATIFL 2026-01-14 36.14 37.23 35.05 35.44 nan 296889 1.49 6.15
TITAGARH 2026-01-14 789.75 834.0 783.95 817.85 nan 1702062 -0.29 6.12
TITAN 2026-01-14 4241.9 4283.0 4211.0 4221.5 nan 998692 0.06 1.71
TMB 2026-01-14 568.0 573.1 563.4 564.5 nan 133251 0.24 1.72
TMCV 2026-01-14 426.05 436.0 422.65 433.75 nan 9765782 0.45 3.08
TMPV 2026-01-14 349.0 354.0 347.1 349.8 nan 6249594 -0.21 1.97
TNIDETF 2026-01-14 99.58 99.58 96.37 96.7 nan 31914 2.49 3.32
TNPETRO 2026-01-14 98.1 100.59 98.0 99.2 nan 146296 -0.6 2.61
TNPL 2026-01-14 139.0 141.59 139.0 139.93 nan 28867 -0.99 1.85
TNTELE 2026-01-14 9.8 9.9 9.24 9.71 nan 23236 2.62 6.8
TOKYOPLAST 2026-01-14 105.0 107.8 103.01 104.43 nan 2391 -0.96 4.59
TOLINS 2026-01-14 129.04 132.0 127.22 128.74 nan 103691 -0.11 3.71
TOP100CASE 2026-01-14 11.13 11.13 10.88 10.96 nan 804986 1.37 2.28
TOP10ADD 2026-01-14 98.49 98.69 97.95 98.09 nan 155971 0.06 0.75
TOP15IETF 2026-01-14 10.89 10.89 10.79 10.81 nan 71854 0.18 0.93
TOP20 2026-01-14 9.58 9.58 9.51 9.53 nan 90807 0.0 0.73
TORNTPHARM 2026-01-14 3940.3 4012.9 3906.4 4003.7 nan 194665 0.0 2.66
TORNTPOWER 2026-01-14 1325.0 1353.0 1325.0 1345.1 nan 176445 -1.6 2.08
TOTAL 2026-01-14 71.4 73.8 70.77 71.33 nan 1566 0.0 4.25
TOUCHWOOD 2026-01-14 100.75 101.9 97.7 98.23 nan 4647 -0.49 4.28
TPHQ 2026-01-14 0.64 0.64 0.62 0.62 nan 1797680 1.59 3.23
TPLPLASTEH 2026-01-14 66.83 68.99 66.56 68.08 nan 76707 0.0 3.57
TRACXN 2026-01-14 38.77 38.86 37.8 38.1 nan 66047 0.0 2.78
TRANSRAILL 2026-01-14 485.55 494.65 480.6 486.3 nan 503991 0.06 2.89
TRANSWORLD 2026-01-14 165.0 171.8 165.0 166.52 nan 34625 0.13 4.08
TRAVELFOOD 2026-01-14 1149.0 1150.7 1134.0 1141.8 nan 29526 -0.23 1.46
TREEHOUSE 2026-01-14 8.5 10.0 8.5 9.14 nan 195864 -1.51 16.41
TREJHARA 2025-12-03 277.05 277.4 260.7 263.1 nan 39633 1.88 6.35
TREL 2026-01-14 25.5 26.49 25.5 26.04 nan 111162 -1.2 3.8
TRENT 2026-01-14 3906.0 3950.0 3886.2 3932.2 nan 721954 -0.41 1.62
TRF 2026-01-14 281.0 289.25 281.0 283.55 nan 6658 -1.82 2.91
TRIDENT 2026-01-14 25.32 25.6 25.22 25.44 nan 4871487 -0.24 1.49
TRIGYN 2026-01-14 61.51 63.58 61.51 62.15 nan 32180 -0.89 3.33
TRITURBINE 2026-01-14 510.0 512.75 505.05 508.55 nan 476805 -0.64 1.51
TRIVENI 2026-01-14 342.95 344.8 339.0 339.9 nan 89236 0.0 1.71
TRU 2026-01-14 7.64 7.85 7.53 7.73 nan 37677 -0.65 4.14
TRUALT 2026-01-14 370.15 373.45 363.3 366.55 nan 112847 0.0 2.77
TSFINV 2026-01-14 426.1 442.5 421.25 435.85 nan 80548 0.0 4.88
TTKHLTCARE 2026-01-14 999.0 999.0 983.0 987.7 nan 1092 1.08 1.62
TTKPRESTIG 2026-01-14 594.45 601.9 584.5 592.0 nan 30933 -0.02 2.94
TTL 2026-01-14 7.9 7.9 7.5 7.62 nan 53844 1.8 5.25
TTML 2026-01-14 46.7 47.02 46.27 46.5 nan 1161220 0.0 1.61
TVSELECT 2025-12-04 530.0 530.65 496.5 499.9 nan 91097 0.9 6.83
TVSHLTD 2026-01-14 14193.0 14266.0 14065.0 14146.0 nan 3160 -0.2 1.42
TVSMOTOR 2026-01-14 3770.0 3770.1 3682.0 3690.4 nan 601520 0.39 2.39
TVSSCS 2026-01-14 108.0 108.01 105.25 105.47 nan 687120 -0.98 2.62
TVSSRICHAK 2026-01-14 4097.1 4110.6 4015.6 4041.3 nan 1608 -0.22 2.35
TVTODAY 2026-01-14 138.0 138.0 134.05 135.3 nan 84048 0.1 2.92
TVVISION 2025-12-17 11.27 11.27 11.27 11.27 nan 31424 9.95 0.0
TWCGOLDETF 2026-01-14 141.8 143.0 141.8 142.97 nan 11321 0.74 0.84
UBL 2026-01-14 1523.8 1529.7 1510.0 1519.6 nan 103190 -0.65 1.3
UCAL 2026-01-14 108.96 129.01 108.96 129.01 nan 625120 1.35 15.54
UCOBANK 2026-01-14 28.89 29.6 28.75 29.4 nan 7993624 -0.14 2.89
UDAICEMENT 2025-08-22 36.45 36.69 35.85 36.23 nan 695413 -0.08 2.32
UDS 2026-01-14 168.3 171.98 168.0 169.09 nan 103384 -0.72 2.35
UFBL 2026-01-14 197.72 201.38 194.85 198.66 nan 51418 0.0 3.29
UFLEX 2026-01-14 477.0 477.0 468.35 471.75 nan 15465 0.75 1.83
UFO 2026-01-14 79.05 80.79 78.4 79.21 nan 76545 -1.01 3.02
UGARSUGAR 2026-01-14 40.3 40.56 40.08 40.39 nan 59039 0.4 1.19
UGROCAP 2026-01-14 160.93 161.84 159.5 160.67 nan 123242 0.6 1.46
UJJIVANSFB 2026-01-14 57.02 59.4 57.02 58.99 nan 16458962 -1.21 4.03
ULTRACEMCO 2026-01-14 12074.0 12323.0 11942.0 12255.0 nan 408660 0.25 3.11
UMAEXPORTS 2026-01-14 35.22 35.38 33.6 33.97 nan 58966 0.43 5.24
UMANGDAIRY 2025-06-26 90.3 92.45 83.36 85.73 nan 62942 -0.39 10.6
UMESLTD 2026-01-14 5.01 5.01 4.8 4.86 nan 16653 1.21 4.32
UMIYA-MRO 2026-01-14 82.56 84.5 82.5 83.72 nan 9569 -0.65 2.39
UNICHEMLAB 2026-01-14 412.15 417.6 409.4 414.0 nan 3597 -0.11 1.98
UNIDT 2026-01-14 199.0 199.0 195.55 197.27 nan 2882 1.25 1.75
UNIECOM 2026-01-14 114.99 115.01 112.71 113.67 nan 201329 0.03 2.02
UNIENTER 2026-01-14 142.32 143.1 139.3 141.6 nan 3330 0.0 2.68
UNIINFO 2026-01-14 16.25 16.25 14.6 15.07 nan 1989 4.84 10.95
UNIMECH 2026-01-14 888.0 920.0 888.0 908.35 nan 35822 -0.66 3.52
UNIONBANK 2026-01-14 166.2 180.69 164.8 179.27 nan 88500243 0.01 8.86
UNIONGOLD 2026-01-14 141.35 141.35 139.0 139.65 nan 47402 2.02 1.68
UNIPARTS 2026-01-14 440.4 444.7 430.4 431.95 nan 36690 0.0 3.31
UNITDSPR 2026-01-14 1310.0 1343.3 1310.0 1336.0 nan 1050390 -0.71 2.49
UNITECH 2026-01-14 5.16 5.34 5.16 5.26 nan 5040269 0.0 3.42
UNITEDPOLY 2025-11-12 44.02 45.72 42.41 43.71 nan 1317402 0.0 7.57
UNITEDTEA 2026-01-14 473.05 478.4 472.55 475.15 nan 978 -0.8 1.23
UNIVASTU 2026-01-14 62.2 63.0 62.04 62.44 nan 8053 0.0 1.54
UNIVCABLES 2026-01-14 800.1 800.1 750.25 755.45 nan 202453 -0.7 6.6
UNIVPHOTO 2026-01-14 202.67 207.9 200.1 200.57 nan 1680 0.53 3.89
UNOMINDA 2026-01-14 1200.8 1209.6 1188.7 1192.4 nan 588659 0.0 1.75
UPL 2026-01-14 774.0 784.0 761.4 780.4 nan 2672389 0.07 2.9
URAVI 2025-01-15 422.4 424.95 408.35 410.25 nan 1604 2.49 4.05
URAVIDEF 2026-01-14 198.0 203.99 196.1 197.97 nan 4856 -0.23 3.99
URBANCO 2026-01-14 135.75 137.53 133.9 136.31 nan 2910212 0.18 2.66
URJA 2026-01-14 10.78 10.78 10.5 10.56 nan 1006229 0.65 2.65
USHAMART 2026-01-14 431.55 439.4 430.25 434.25 nan 209342 -0.01 2.11
USK 2026-01-14 21.72 22.69 21.0 21.45 nan 43437 -2.07 7.88
UTIAMC 2026-01-14 1070.2 1088.3 1070.2 1076.2 nan 38938 -0.87 1.68
UTIBANKETF 2025-12-23 61.11 61.21 60.98 61.08 nan 14039 0.15 0.38
UTINEXT50 2025-12-23 73.63 74.33 73.46 73.92 nan 260745 -0.23 1.18
UTINIFTETF 2025-12-23 295.37 295.37 286.01 288.15 nan 153657 2.5 3.25
UTISENSETF 2025-12-23 939.33 943.54 937.61 939.25 nan 836 0.0 0.63
UTISXN50 2025-12-23 90.75 94.2 90.75 93.15 nan 4783 -2.5 3.7
UTKARSHBNK 2026-01-14 14.0 14.7 14.0 14.6 nan 7856901 -0.71 4.79
UTLSOLAR 2026-01-14 216.68 220.0 215.32 219.48 nan 181536 -0.3 2.13
UTTAMSUGAR 2026-01-14 229.2 233.5 228.15 230.1 nan 23902 0.02 2.33
UYFINCORP 2025-11-17 15.76 16.42 15.16 15.43 nan 309696 -1.75 8.17
V2RETAIL 2026-01-14 2125.0 2150.0 2095.1 2130.8 nan 69868 -0.31 2.58
VADILALIND 2026-01-14 4555.0 4620.0 4524.1 4574.9 nan 4036 -0.88 2.1
VAIBHAVGBL 2026-01-14 220.1 223.59 220.1 221.37 nan 108450 -0.72 1.58
VAISHALI 2026-01-14 8.25 8.58 8.13 8.32 nan 52681 -2.02 5.41
VAKRANGEE 2026-01-14 7.49 7.49 7.38 7.44 nan 1200120 1.08 1.48
VAL30IETF 2026-01-14 15.05 15.4 15.0 15.24 nan 269145 0.47 2.62
VALIANTLAB 2026-01-14 63.9 66.5 63.9 64.95 nan 41709 0.11 4.0
VALIANTORG 2026-01-14 258.2 260.05 255.05 256.55 nan 6403 1.08 1.95
VARDHACRLC 2026-01-14 37.5 37.96 37.1 37.92 nan 10239 0.24 2.27
VARDMNPOLY 2026-01-14 5.28 5.52 5.24 5.46 nan 200645 -1.12 5.13
VARROC 2026-01-14 568.5 571.0 562.25 566.7 nan 102228 0.91 1.54
VASCONEQ 2026-01-14 44.5 45.47 44.41 44.79 nan 593551 -0.36 2.37
VASWANI 2026-01-14 54.89 56.76 54.89 56.37 nan 43139 0.0 3.32
VBL 2026-01-14 500.4 508.85 497.85 502.4 nan 3400938 -0.16 2.19
VCL 2025-11-26 1.66 1.66 1.66 1.66 nan 670143 4.4 0.0
VEDL 2026-01-14 647.0 679.45 642.15 675.75 nan 45759805 1.54 5.52
VEEDOL 2026-01-14 1550.2 1560.7 1540.1 1541.6 nan 5436 -0.32 1.34
VENKEYS 2026-01-14 1568.0 1593.9 1550.3 1554.7 nan 20550 -0.58 2.8
VENTIVE 2026-01-14 759.0 775.0 748.6 770.95 nan 77341 -0.2 3.42
VENUSPIPES 2026-01-14 1122.4 1140.8 1116.0 1130.5 nan 44970 -0.21 2.19
VENUSREM 2025-12-01 695.3 748.85 665.3 727.05 nan 187411 0.6 11.49
VERANDA 2026-01-14 220.95 221.25 215.0 219.68 nan 118514 2.7 2.85
VERTOZ 2026-01-14 68.52 70.11 68.11 69.07 nan 219008 -0.29 2.9
VESUVIUS 2026-01-14 445.0 463.0 441.7 460.4 nan 83148 0.08 4.63
VETO 2026-01-14 106.99 106.99 104.42 105.74 nan 7677 2.22 2.43
VGL 2026-01-14 135.8 137.98 131.06 134.96 nan 22831 1.06 5.13
VGUARD 2026-01-14 312.2 314.35 302.0 302.85 nan 349297 -0.27 4.08
VHL 2026-01-14 3453.0 3480.0 3363.0 3472.0 nan 500 0.28 3.37
VIDHIING 2026-01-14 339.1 343.95 329.85 337.5 nan 7752 -0.16 4.18
VIDYAWIRES 2026-01-14 48.05 49.19 47.61 48.92 nan 1367492 0.36 3.23
VIJAYA 2026-01-14 999.0 1005.0 990.0 994.7 nan 49030 -0.01 1.51
VIJIFIN 2026-01-14 2.89 2.89 2.89 2.89 nan 56515 -4.93 0.0
VIKASECO 2026-01-14 1.59 1.66 1.58 1.63 nan 2260258 0.0 4.91
VIKASLIFE 2026-01-14 1.78 1.84 1.75 1.79 nan 2790424 0.0 5.03
VIKRAMSOLR 2026-01-14 229.35 230.9 226.26 227.08 nan 316934 0.0 2.04
VIKRAN 2026-01-14 95.0 95.8 93.52 93.93 nan 1275329 -0.38 2.43
VIMTALABS 2026-01-14 552.05 561.45 548.8 555.35 nan 97281 0.46 2.28
VINATIORGA 2026-01-14 1579.1 1602.8 1577.9 1596.3 nan 11726 0.0 1.56
VINCOFE 2026-01-14 158.05 162.78 155.05 157.95 nan 1904616 -0.82 4.89
VINDHYATEL 2026-01-14 1319.5 1331.6 1290.2 1294.0 nan 11741 0.6 3.2
VINEETLAB 2026-01-14 34.26 34.34 32.7 33.17 nan 71434 1.99 4.94
VINNY 2026-01-14 1.2 1.22 1.18 1.21 nan 219950 0.0 3.31
VINYLINDIA 2026-01-14 223.2 231.79 217.5 228.75 nan 6209 -2.03 6.25
VIPCLOTHNG 2026-01-14 30.49 30.49 29.62 29.74 nan 76999 1.43 2.93
VIPIND 2026-01-14 373.1 374.7 359.3 363.1 nan 538399 -0.47 4.24
VIPULLTD 2026-01-05 11.78 12.09 11.42 11.52 nan 606670 0.08 5.82
VIRINCHI 2026-01-14 21.83 22.33 21.83 22.03 nan 43332 -0.46 2.27
VISAKAIND 2026-01-14 65.94 66.39 64.72 65.45 nan 43851 0.93 2.55
VISASTEEL 2025-10-13 60.63 60.63 60.63 60.63 nan 99526 4.99 0.0
VISHNU 2026-01-14 512.0 525.5 500.2 518.75 nan 86294 -0.88 4.88
VISHWARAJ 2026-01-14 6.71 6.84 6.3 6.63 nan 236402 -2.04 8.14
VIVIDHA 2026-01-14 0.58 0.6 0.57 0.58 nan 472027 1.75 5.17
VIVIMEDLAB 2026-01-14 9.03 9.45 9.03 9.03 nan 1162212 -4.95 4.65
VLEGOV 2026-01-14 17.44 17.79 17.25 17.59 nan 180069 -0.11 3.07
VLSFINANCE 2026-01-14 281.8 284.75 280.0 282.85 nan 6318 -0.58 1.68
VMART 2026-01-14 619.0 619.25 608.05 613.95 nan 181321 0.2 1.82
VMM 2026-01-14 127.01 130.47 126.31 130.11 nan 9081316 -0.91 3.2
VMSTMT 2026-01-14 47.5 48.6 47.19 47.84 nan 195941 -1.49 2.95
VOLTAMP 2026-01-14 7160.5 7232.5 7115.0 7151.5 nan 24935 0.0 1.64
VOLTAS 2026-01-14 1459.0 1459.0 1429.1 1439.9 nan 464407 -0.12 2.08
VPRPL 2026-01-14 48.63 49.75 48.63 49.27 nan 1172463 -1.1 2.27
VRAJ 2026-01-14 132.56 137.06 132.56 134.35 nan 16795 -0.4 3.35
VRLLOG 2026-01-14 251.9 251.9 247.65 249.65 nan 44074 0.96 1.7
VSSL 2026-01-14 268.0 275.0 267.1 270.75 nan 27761 -0.37 2.92
VSTIND 2026-01-14 241.05 242.5 239.7 240.15 nan 135944 -0.62 1.17
VSTL 2026-01-14 130.97 132.65 128.05 129.38 nan 5902 0.0 3.56
VSTTILLERS 2026-01-14 5600.0 5719.5 5563.0 5685.5 nan 7980 -0.16 2.75
VTL 2026-01-14 419.0 424.05 414.1 420.95 nan 65328 0.83 2.36
WAAREEENER 2026-01-14 2598.1 2648.0 2550.0 2560.0 nan 1067298 -0.07 3.83
WAAREEINDO 2026-01-05 505.65 510.0 487.0 487.0 nan 184133 -1.36 4.72
WAAREERTL 2026-01-14 1015.0 1023.95 963.3 972.7 nan 1785212 0.86 6.24
WABAG 2026-01-14 1186.0 1209.0 1183.7 1197.2 nan 153424 -0.03 2.11
WAKEFIT 2026-01-14 175.0 179.4 173.06 177.91 nan 195871 -0.69 3.56
WALCHANNAG 2026-01-14 164.15 165.49 160.5 161.3 nan 390154 0.35 3.09
WANBURY 2026-01-14 216.36 225.0 212.02 219.73 nan 19032 1.78 5.91
WCIL 2026-01-14 113.9 116.0 112.78 114.19 nan 111631 0.45 2.82
WEALTH 2026-01-14 842.35 871.45 822.95 833.35 nan 6916 -3.16 5.82
WEBELSOLAR 2026-01-14 84.81 85.8 83.0 83.09 nan 1952162 -0.77 3.37
WEIZMANIND 2026-01-14 92.0 93.99 91.1 92.48 nan 72 -0.59 3.13
WEL 2026-01-14 145.78 146.69 144.0 144.82 nan 17465 0.08 1.86
WELCORP 2026-01-14 740.7 744.95 735.0 738.65 nan 325192 0.0 1.35
WELENT 2026-01-14 452.65 464.25 447.9 456.95 nan 78940 -0.11 3.58
WELINV 2026-01-14 1298.6 1298.6 1227.0 1244.8 nan 943 1.05 5.75
WELSPUNLIV 2026-01-14 121.37 126.54 121.16 125.74 nan 1288928 0.0 4.28
WENDT 2026-01-14 7270.0 7400.0 7257.5 7374.5 nan 3365 -0.83 1.93
WESTLIFE 2026-01-14 510.75 514.0 495.0 496.45 nan 68228 0.0 3.83
WEWIN 2025-10-15 75.79 77.8 70.15 74.07 nan 541731 5.7 10.33
WEWORK 2026-01-14 592.6 602.7 592.6 600.3 nan 81220 -1.01 1.68
WHEELS 2026-01-14 813.3 820.5 795.1 796.8 nan 20047 0.14 3.19
WHIRLPOOL 2026-01-14 811.95 812.05 801.0 802.6 nan 269518 0.28 1.38
WILLAMAGOR 2026-01-14 27.97 29.24 27.1 28.05 nan 825 1.38 7.63
WINDLAS 2026-01-14 780.9 837.0 760.0 805.7 nan 59716 0.75 9.56
WINDMACHIN 2026-01-14 242.6 248.6 242.6 244.95 nan 26463 -1.36 2.45
WIPL 2026-01-14 158.9 158.9 142.49 143.37 nan 1455 7.36 11.45
WIPRO 2026-01-14 264.0 264.0 259.6 260.2 nan 5625861 -0.08 1.69
WOCKPHARMA 2026-01-14 1387.6 1418.3 1384.5 1395.1 nan 326215 0.0 2.42
WONDERLA 2026-01-14 524.9 530.1 523.55 527.0 nan 23024 0.0 1.24
WORTH 2025-10-09 156.94 159.69 155.15 159.0 nan 17850 0.73 2.86
WORTHPERI 2026-01-14 136.28 136.28 132.92 135.82 nan 1601 2.9 2.47
WSI 2026-01-14 85.6 86.73 83.07 83.8 nan 132241 0.16 4.37
WSTCSTPAPR 2026-01-14 409.35 420.95 409.35 414.75 nan 27474 -1.5 2.8
XCHANGING 2026-01-14 76.0 77.84 75.12 75.82 nan 64569 -0.48 3.59
XELPMOC 2025-10-24 144.44 144.44 125.35 127.96 nan 52728 3.99 14.92
XPROINDIA 2026-01-14 885.7 1057.7 881.2 1021.5 nan 593627 -0.5 17.28
XTGLOBAL 2026-01-14 30.26 32.0 30.26 30.96 nan 7299 -3.01 5.62
YAARI 2025-05-28 16.47 16.49 15.76 16.04 nan 186613 1.73 4.55
YASHO 2026-01-14 1305.0 1354.0 1276.8 1287.7 nan 61978 -0.03 6.0
YATHARTH 2026-01-14 641.0 641.15 632.0 634.1 nan 157825 0.19 1.44
YATRA 2026-01-14 166.0 166.0 159.9 161.03 nan 669853 0.83 3.79
YESBANK 2026-01-14 22.8 23.06 22.67 22.95 nan 69741380 0.04 1.7
YUKEN 2026-01-14 805.0 825.0 802.0 805.4 nan 1163 0.08 2.86
ZAGGLE 2026-01-14 307.0 309.45 301.5 302.4 nan 340895 0.31 2.63
ZEEL 2026-01-14 89.18 90.87 89.18 90.29 nan 3977563 0.06 1.87
ZEELEARN 2026-01-14 6.39 7.04 6.39 6.79 nan 1166333 -2.59 9.57
ZEEMEDIA 2026-01-14 8.66 8.79 8.6 8.7 nan 684351 -0.23 2.18
ZENITHEXPO 2026-01-14 196.01 205.1 196.01 201.61 nan 312 -4.84 4.51
ZENITHSTL 2026-01-14 7.19 7.24 6.56 7.05 nan 144242 0.14 9.65
ZENSARTECH 2026-01-14 705.2 717.9 705.2 709.8 nan 719453 -1.15 1.79
ZENTEC 2026-01-14 1236.4 1255.9 1223.0 1228.1 nan 233515 0.0 2.68
ZFCVINDIA 2026-01-14 14042.0 14224.0 13900.0 14028.0 nan 23005 -0.64 2.31
ZIMLAB 2026-01-14 76.6 76.92 74.55 75.94 nan 63559 1.44 3.12
ZODIAC 2026-01-14 276.95 280.35 266.3 271.65 nan 15541 -0.27 5.17
ZODIACLOTH 2026-01-14 82.89 84.05 82.89 83.94 nan 3014 -0.2 1.38
ZOMATO 2025-04-08 213.19 219.19 210.81 215.19 nan 62002512 1.7 3.89
ZOTA 2026-01-14 1365.0 1393.9 1332.0 1337.4 nan 37283 -0.63 4.63
ZUARI 2026-01-14 294.7 298.0 290.3 291.25 nan 225037 0.0 2.64
ZUARIIND 2026-01-14 287.5 291.7 286.55 287.45 nan 72039 0.38 1.79
ZYDUSLIFE 2026-01-14 900.7 902.0 881.0 883.75 nan 728209 0.0 2.38
ZYDUSWELL 2026-01-14 439.0 445.0 432.65 443.8 nan 105709 -0.58 2.78

What this data shows:
The data above classifies NSE stocks based on their position relative to key moving averages and on moving average crossovers.
Moving averages help smooth price action and provide clarity on trend direction, momentum, and potential shifts in market behaviour.

Above and below moving averages:
Stocks trading above a moving average generally indicate strength for that timeframe, while stocks trading below a moving average indicate weakness or a corrective phase.
Short-term moving averages reflect recent price behaviour, whereas longer-term averages provide context on the broader trend.

Bullish and bearish crossovers:
Bullish crossovers occur when a shorter moving average crosses above a longer one, often signalling improving momentum or a possible trend reversal.
Bearish crossovers occur when a shorter moving average crosses below a longer one, typically indicating weakening momentum or trend exhaustion.

How to use this information:
This data should be used strictly as a screening and confirmation tool.
Users should combine moving average observations with price structure, overall market and sector trend, volume behaviour, support and resistance levels, and proper risk management before making any trading or investment decision.
These lists are best suited for watchlist building and next-day market preparation.

Scroll to Top