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
| symbol | date | open | high | low | close | volume | ema |
|---|---|---|---|---|---|---|---|
| 3MINDIA | 2026-01-14 | 34985.0 | 35580.0 | 34490.0 | 35435.0 | 3033 | 35075.74 |
| 3PLAND | 2026-01-14 | 37.45 | 39.7 | 36.2 | 37.27 | 3935 | 37.14 |
| 5PAISA | 2026-01-14 | 346.3 | 393.55 | 331.0 | 382.5 | 1510684 | 366.0 |
| AAATECH | 2026-01-14 | 112.79 | 124.0 | 106.25 | 117.39 | 227484 | 104.02 |
| AARTECH | 2026-01-14 | 50.49 | 52.24 | 49.02 | 51.58 | 50588 | 51.47 |
| AARTIPHARM | 2026-01-14 | 769.0 | 804.95 | 761.45 | 791.85 | 504181 | 757.31 |
| ABCAPITAL | 2026-01-14 | 350.8 | 359.4 | 347.5 | 358.6 | 4102260 | 356.12 |
| ABSLLIQUID | 2026-01-14 | 999.99 | 1000.01 | 999.99 | 1000.0 | 3441 | 1000.0 |
| ABSLPSE | 2026-01-14 | 10.2 | 10.5 | 10.13 | 10.37 | 431475 | 10.21 |
| ACCELYA | 2026-01-14 | 1310.5 | 1350.0 | 1303.9 | 1342.0 | 18215 | 1318.15 |
| AETHER | 2026-01-14 | 989.0 | 1006.2 | 982.8 | 996.1 | 210639 | 964.41 |
| AGIIL | 2026-01-14 | 288.0 | 289.95 | 283.3 | 285.1 | 250348 | 280.79 |
| AGROPHOS | 2026-01-14 | 37.13 | 39.35 | 37.13 | 39.0 | 29616 | 38.88 |
| AKASH | 2026-01-14 | 29.0 | 29.59 | 27.56 | 28.05 | 33090 | 27.97 |
| AKG | 2026-01-14 | 12.21 | 13.5 | 11.55 | 12.97 | 161521 | 12.5 |
| ALKEM | 2026-01-14 | 5888.0 | 5888.5 | 5778.5 | 5830.5 | 89063 | 5752.15 |
| ALKYLAMINE | 2026-01-14 | 1585.3 | 1668.7 | 1569.3 | 1642.7 | 276943 | 1591.22 |
| AMBICAAGAR | 2026-01-14 | 25.0 | 25.85 | 25.0 | 25.55 | 4227 | 25.34 |
| AMBUJACEM | 2026-01-14 | 537.65 | 551.35 | 533.5 | 549.55 | 1736723 | 548.31 |
| ANGELONE | 2026-01-14 | 2445.1 | 2532.0 | 2435.0 | 2525.4 | 1313670 | 2431.14 |
| APCL | 2026-01-14 | 138.2 | 141.08 | 136.4 | 139.9 | 9122 | 132.97 |
| APLAPOLLO | 2026-01-14 | 1905.0 | 1950.3 | 1900.1 | 1934.7 | 819363 | 1914.12 |
| APOLLOHOSP | 2026-01-14 | 7258.0 | 7325.5 | 7242.5 | 7272.5 | 383251 | 7253.1 |
| APOLLOTYRE | 2026-01-14 | 520.0 | 529.1 | 517.5 | 527.95 | 1235341 | 513.38 |
| APOLSINHOT | 2026-01-14 | 1310.0 | 1317.8 | 1280.0 | 1308.5 | 1496 | 1268.63 |
| ASHIANA | 2026-01-14 | 287.25 | 293.2 | 287.05 | 290.35 | 25466 | 287.24 |
| ASHOKLEY | 2026-01-14 | 185.21 | 187.69 | 184.15 | 186.89 | 7446179 | 184.9 |
| ASTRAL | 2026-01-14 | 1426.5 | 1474.8 | 1426.5 | 1462.6 | 487267 | 1451.06 |
| AURUM | 2026-01-14 | 178.21 | 196.0 | 178.01 | 190.13 | 223505 | 184.43 |
| AVALON | 2026-01-14 | 884.85 | 914.8 | 878.85 | 904.6 | 182320 | 903.48 |
| AVROIND | 2026-01-14 | 134.09 | 155.9 | 133.1 | 151.5 | 411838 | 126.28 |
| AVTNPL | 2026-01-14 | 66.05 | 66.58 | 65.03 | 66.05 | 19632 | 66.0 |
| AXISBANK | 2026-01-14 | 1255.0 | 1308.0 | 1253.5 | 1298.8 | 7776704 | 1276.36 |
| AXISGOLD | 2026-01-14 | 120.55 | 120.55 | 117.82 | 119.86 | 3946855 | 115.72 |
| AXISILVER | 2026-01-14 | 265.0 | 277.9 | 265.0 | 274.53 | 2985838 | 245.85 |
| AXISVALUE | 2026-01-14 | 31.97 | 32.21 | 31.7 | 32.09 | 39859 | 31.68 |
| BAJAJ-AUTO | 2026-01-14 | 9576.0 | 9610.0 | 9494.0 | 9579.5 | 335206 | 9530.63 |
| BAJAJCON | 2026-01-14 | 283.15 | 285.05 | 280.3 | 282.85 | 228125 | 276.93 |
| BAJAJINDEF | 2026-01-14 | 340.25 | 354.9 | 340.25 | 350.1 | 10032 | 348.56 |
| BALAMINES | 2026-01-14 | 1211.1 | 1325.0 | 1191.7 | 1264.5 | 3405272 | 1164.03 |
| BALKRISIND | 2026-01-14 | 2391.4 | 2433.0 | 2388.3 | 2426.5 | 334361 | 2385.07 |
| BANDHANBNK | 2026-01-14 | 142.6 | 146.0 | 142.52 | 145.32 | 3933831 | 145.15 |
| BANKBARODA | 2026-01-14 | 302.55 | 308.4 | 299.35 | 307.7 | 11134333 | 302.09 |
| BANKINDIA | 2026-01-14 | 147.76 | 153.73 | 146.12 | 152.87 | 16837377 | 147.9 |
| BANKPSU | 2026-01-14 | 87.9 | 89.51 | 87.18 | 89.34 | 22720 | 87.08 |
| BBNPNBETF | 2026-01-14 | 60.67 | 60.67 | 59.49 | 59.82 | 673 | 59.82 |
| BBNPPGOLD | 2026-01-14 | 139.0 | 139.0 | 136.7 | 137.8 | 55544 | 134.03 |
| BBTC | 2026-01-14 | 1805.9 | 1854.0 | 1805.9 | 1846.3 | 28690 | 1844.41 |
| BDL | 2026-01-14 | 1519.9 | 1535.0 | 1509.0 | 1513.6 | 1090780 | 1513.28 |
| BEARDSELL | 2026-01-14 | 29.48 | 29.99 | 28.57 | 29.69 | 9434 | 29.55 |
| BEL | 2026-01-14 | 411.0 | 420.8 | 411.0 | 417.6 | 17676239 | 412.37 |
| BERGEPAINT | 2026-01-14 | 519.45 | 526.25 | 512.75 | 525.15 | 181978 | 523.65 |
| BESTAGRO | 2026-01-14 | 454.2 | 463.75 | 427.1 | 434.2 | 657463 | 425.98 |
| BHAGCHEM | 2026-01-14 | 214.0 | 229.0 | 214.0 | 227.29 | 183600 | 218.95 |
| BHANDARI | 2026-01-14 | 3.9 | 4.67 | 3.82 | 4.04 | 426927 | 4.02 |
| BIRLACORPN | 2026-01-14 | 1054.1 | 1084.0 | 1040.9 | 1080.8 | 83463 | 1069.94 |
| BLAL | 2026-01-14 | 202.62 | 206.37 | 202.48 | 205.3 | 17209 | 204.71 |
| BLUESTARCO | 2026-01-14 | 1800.8 | 1817.9 | 1766.1 | 1812.1 | 109184 | 1802.0 |
| BPL | 2026-01-14 | 61.7 | 66.0 | 60.9 | 64.1 | 115968 | 62.8 |
| BSE | 2026-01-14 | 2830.8 | 2865.0 | 2797.0 | 2836.8 | 3844640 | 2745.14 |
| BSLGOLDETF | 2026-01-14 | 123.82 | 126.0 | 123.82 | 125.25 | 3142266 | 121.64 |
| CANBK | 2026-01-14 | 151.3 | 154.55 | 150.4 | 153.89 | 21735599 | 151.99 |
| CANFINHOME | 2026-01-14 | 894.7 | 919.5 | 889.8 | 917.45 | 160521 | 911.67 |
| CANTABIL | 2026-01-14 | 289.5 | 297.25 | 288.2 | 294.85 | 177750 | 286.24 |
| CAPLIPOINT | 2026-01-14 | 1810.0 | 1861.5 | 1803.4 | 1854.6 | 43178 | 1837.34 |
| CASHIETF | 2026-01-14 | 1045.56 | 1045.56 | 1045.54 | 1045.54 | 376893 | 1044.58 |
| CCL | 2026-01-14 | 967.0 | 976.0 | 956.1 | 959.4 | 446450 | 946.18 |
| CEATLTD | 2026-01-14 | 3852.1 | 3893.2 | 3805.8 | 3829.2 | 83930 | 3808.64 |
| CEIGALL | 2026-01-14 | 273.05 | 281.5 | 273.05 | 277.75 | 322386 | 272.13 |
| CENTRALBK | 2026-01-14 | 37.89 | 38.65 | 37.5 | 38.29 | 11056420 | 37.69 |
| CENTUM | 2026-01-14 | 2330.1 | 2377.7 | 2270.0 | 2328.7 | 82221 | 2277.0 |
| CHALET | 2026-01-14 | 865.3 | 886.3 | 865.3 | 881.85 | 110118 | 875.51 |
| CHEMBOND | 2026-01-14 | 159.95 | 159.95 | 155.27 | 159.04 | 17234 | 158.41 |
| CHEMFAB | 2026-01-14 | 415.15 | 429.7 | 400.0 | 425.85 | 45304 | 425.43 |
| CHEMPLASTS | 2026-01-14 | 270.0 | 277.75 | 266.0 | 274.9 | 1253264 | 259.37 |
| CHENNPETRO | 2026-01-14 | 822.5 | 885.0 | 820.5 | 875.3 | 2969166 | 826.97 |
| CHOICEIN | 2026-01-14 | 811.1 | 837.85 | 811.1 | 831.55 | 635756 | 823.99 |
| CINEVISTA | 2026-01-14 | 17.0 | 17.08 | 16.27 | 16.56 | 6657 | 16.27 |
| CLEDUCATE | 2026-01-14 | 78.09 | 83.29 | 77.1 | 82.58 | 29586 | 81.87 |
| COALINDIA | 2026-01-14 | 428.0 | 442.0 | 427.4 | 432.2 | 17125550 | 423.16 |
| COLPAL | 2026-01-14 | 2115.0 | 2115.0 | 2082.7 | 2092.3 | 224914 | 2086.2 |
| COMMOIETF | 2026-01-14 | 96.01 | 98.1 | 95.99 | 97.75 | 212738 | 96.75 |
| CONCOR | 2026-01-14 | 517.65 | 521.1 | 512.6 | 519.5 | 1234098 | 519.45 |
| CONCORDBIO | 2026-01-14 | 1352.0 | 1357.8 | 1344.3 | 1351.1 | 23385 | 1344.17 |
| COROMANDEL | 2026-01-14 | 2350.0 | 2350.0 | 2311.0 | 2320.5 | 155802 | 2311.15 |
| CPSEETF | 2026-01-14 | 95.73 | 95.73 | 93.21 | 94.55 | 2588682 | 93.26 |
| CRAFTSMAN | 2026-01-14 | 7660.0 | 7867.0 | 7610.0 | 7850.0 | 87690 | 7674.36 |
| CRISIL | 2026-01-14 | 4815.7 | 4868.0 | 4732.5 | 4767.2 | 47294 | 4658.07 |
| CSBBANK | 2026-01-14 | 522.15 | 523.85 | 491.0 | 521.1 | 1134507 | 501.83 |
| CUPID | 2026-01-14 | 439.8 | 468.95 | 436.0 | 464.85 | 11006948 | 441.37 |
| CYIENT | 2026-01-14 | 1175.0 | 1185.2 | 1161.1 | 1175.9 | 255742 | 1157.49 |
| DALBHARAT | 2026-01-14 | 2105.0 | 2183.9 | 2092.1 | 2177.3 | 485036 | 2110.47 |
| DAVANGERE | 2026-01-14 | 4.92 | 5.07 | 4.72 | 5.04 | 86323247 | 4.38 |
| DBL | 2026-01-14 | 471.0 | 475.75 | 466.65 | 473.1 | 111430 | 463.76 |
| DBSTOCKBRO | 2026-01-14 | 25.01 | 25.73 | 24.8 | 25.38 | 2637 | 25.0 |
| DCBBANK | 2026-01-14 | 184.44 | 187.0 | 183.2 | 186.48 | 4062740 | 180.6 |
| DELTACORP | 2026-01-14 | 69.65 | 73.6 | 69.64 | 72.74 | 4680088 | 69.6 |
| DHARMAJ | 2026-01-14 | 238.0 | 244.47 | 236.21 | 242.04 | 16459 | 239.74 |
| DIGIDRIVE | 2026-01-14 | 26.23 | 26.71 | 26.01 | 26.13 | 6810 | 26.1 |
| DIVOPPBEES | 2026-01-14 | 81.22 | 83.31 | 81.22 | 82.97 | 37207 | 82.87 |
| DJML | 2026-01-14 | 70.0 | 74.79 | 69.44 | 71.95 | 553849 | 70.05 |
| DMART | 2026-01-14 | 3822.0 | 3889.8 | 3811.8 | 3830.3 | 495104 | 3795.86 |
| DNAMEDIA | 2026-01-14 | 3.93 | 4.46 | 3.93 | 4.46 | 552976 | 3.83 |
| DODLA | 2026-01-14 | 1216.5 | 1230.3 | 1209.2 | 1218.8 | 20780 | 1217.55 |
| DREDGECORP | 2026-01-14 | 1100.0 | 1159.0 | 1090.2 | 1130.25 | 1697758 | 1025.6 |
| DSSL | 2026-01-14 | 1020.0 | 1022.1 | 1001.2 | 1007.5 | 20653 | 1004.2 |
| DUCON | 2026-01-14 | 3.23 | 3.65 | 3.16 | 3.54 | 1122331 | 3.44 |
| EBBETF0431 | 2026-01-14 | 1398.93 | 1399.14 | 1393.76 | 1398.55 | 6407 | 1396.72 |
| EBBETF0433 | 2026-01-14 | 1272.27 | 1276.5 | 1272.26 | 1275.02 | 5043 | 1274.67 |
| EGOLD | 2026-01-14 | 141.5 | 143.25 | 141.05 | 142.6 | 1531267 | 138.33 |
| EMCURE | 2026-01-14 | 1550.5 | 1575.0 | 1539.2 | 1570.6 | 310254 | 1509.52 |
| ENIL | 2026-01-14 | 117.06 | 121.9 | 116.61 | 120.28 | 32850 | 118.08 |
| ENTERO | 2026-01-14 | 1224.9 | 1227.4 | 1201.3 | 1211.3 | 59848 | 1164.23 |
| EQUITASBNK | 2026-01-14 | 68.01 | 69.89 | 67.51 | 69.24 | 4952765 | 66.42 |
| ESILVER | 2026-01-14 | 264.5 | 279.5 | 264.5 | 275.83 | 360587 | 247.15 |
| ESSENTIA | 2026-01-14 | 1.45 | 1.53 | 1.42 | 1.5 | 1794782 | 1.49 |
| FEDFINA | 2026-01-14 | 162.29 | 178.48 | 159.1 | 176.39 | 6886876 | 161.63 |
| FINCABLES | 2026-01-14 | 760.0 | 783.05 | 760.0 | 776.9 | 137226 | 770.15 |
| FINPIPE | 2026-01-14 | 173.15 | 177.0 | 173.05 | 175.51 | 228130 | 175.26 |
| FLAIR | 2026-01-14 | 316.65 | 323.6 | 316.65 | 319.4 | 80471 | 315.1 |
| FORCEMOT | 2026-01-14 | 20095.0 | 20590.0 | 19950.0 | 20495.0 | 53127 | 20015.95 |
| FORTIS | 2026-01-14 | 908.0 | 917.05 | 903.0 | 909.95 | 2425030 | 908.66 |
| FUSION | 2026-01-14 | 164.0 | 172.11 | 164.0 | 167.07 | 435371 | 165.99 |
| GAEL | 2026-01-14 | 138.5 | 141.98 | 135.95 | 140.19 | 1214858 | 135.59 |
| GANDHITUBE | 2026-01-14 | 745.0 | 761.9 | 742.2 | 754.55 | 2248 | 753.6 |
| GARUDA | 2026-01-14 | 188.35 | 191.5 | 182.55 | 187.8 | 8518081 | 186.33 |
| GENCON | 2026-01-14 | 44.52 | 46.49 | 44.41 | 44.99 | 215416 | 44.43 |
| GESHIP | 2026-01-14 | 1106.3 | 1134.9 | 1101.7 | 1122.5 | 564842 | 1105.89 |
| GHCLTEXTIL | 2026-01-14 | 74.24 | 75.2 | 73.28 | 73.89 | 79896 | 73.83 |
| GKWLIMITED | 2026-01-14 | 1700.0 | 1794.9 | 1680.5 | 1769.1 | 131 | 1719.69 |
| GLAND | 2026-01-14 | 1721.3 | 1760.0 | 1720.5 | 1753.6 | 70941 | 1709.0 |
| GNA | 2026-01-14 | 348.1 | 369.55 | 342.6 | 358.4 | 93002 | 349.0 |
| GOLD1 | 2026-01-14 | 117.33 | 119.3 | 117.33 | 118.51 | 7534973 | 115.26 |
| GOLD360 | 2026-01-14 | 137.6 | 142.35 | 136.65 | 138.25 | 69284 | 134.94 |
| GOLDBEES | 2026-01-14 | 117.83 | 118.49 | 116.36 | 118.01 | 77320821 | 114.52 |
| GOLDCASE | 2026-01-14 | 22.82 | 22.82 | 21.9 | 22.42 | 18253982 | 21.77 |
| GOLDETF | 2026-01-14 | 138.19 | 139.98 | 136.62 | 139.04 | 2208137 | 134.51 |
| GOLDIETF | 2026-01-14 | 120.68 | 123.7 | 120.68 | 122.28 | 15451498 | 118.65 |
| GOODLUCK | 2026-01-14 | 1138.5 | 1151.0 | 1125.7 | 1137.4 | 59670 | 1101.19 |
| GOPAL | 2026-01-14 | 322.55 | 328.45 | 320.0 | 323.0 | 51637 | 322.87 |
| GPIL | 2026-01-14 | 259.4 | 267.35 | 256.8 | 265.15 | 2385429 | 262.99 |
| GPTINFRA | 2026-01-14 | 104.3 | 108.35 | 103.95 | 107.6 | 196661 | 107.32 |
| GRAPHITE | 2026-01-14 | 594.0 | 649.1 | 594.0 | 632.9 | 4565288 | 626.71 |
| GRINDWELL | 2026-01-14 | 1577.7 | 1599.9 | 1577.7 | 1589.8 | 32316 | 1578.78 |
| GROWWGOLD | 2026-01-14 | 139.46 | 142.0 | 138.42 | 139.95 | 761113 | 135.42 |
| GROWWLIQID | 2026-01-14 | 107.47 | 107.47 | 107.46 | 107.46 | 211391 | 107.37 |
| GRPLTD | 2026-01-14 | 1798.5 | 1824.9 | 1771.9 | 1804.5 | 1565 | 1770.25 |
| GSEC10YEAR | 2026-01-14 | 29.55 | 29.67 | 29.52 | 29.67 | 3945 | 29.6 |
| GSEC5IETF | 2026-01-14 | 63.76 | 65.0 | 63.7 | 64.17 | 17533 | 63.87 |
| GUJAPOLLO | 2026-01-14 | 392.0 | 459.9 | 380.0 | 421.55 | 71869 | 407.18 |
| HARIOMPIPE | 2026-01-14 | 410.0 | 437.95 | 410.0 | 434.5 | 502815 | 403.93 |
| HARSHA | 2026-01-14 | 380.0 | 395.9 | 380.0 | 393.45 | 20582 | 385.21 |
| HCC | 2026-01-14 | 19.6 | 20.33 | 19.41 | 20.11 | 37443051 | 19.19 |
| HCLTECH | 2026-01-14 | 1665.0 | 1677.9 | 1649.2 | 1668.5 | 2470615 | 1653.31 |
| HDFCGOLD | 2026-01-14 | 120.39 | 122.67 | 120.24 | 122.19 | 14397167 | 118.32 |
| HDFCLIQUID | 2026-01-14 | 1044.43 | 1044.47 | 1044.43 | 1044.46 | 14599 | 1043.52 |
| HDFCNIFBAN | 2026-01-14 | 61.2 | 61.23 | 60.68 | 61.11 | 1681552 | 61.11 |
| HDFCPSUBK | 2026-01-14 | 89.08 | 89.88 | 87.26 | 89.83 | 77016 | 87.4 |
| HDFCSILVER | 2026-01-14 | 258.5 | 265.75 | 258.5 | 264.59 | 16442695 | 237.44 |
| HDFCVALUE | 2026-01-14 | 139.28 | 140.08 | 139.12 | 139.84 | 5695 | 139.67 |
| HEXATRADEX | 2026-01-14 | 159.15 | 166.01 | 159.0 | 163.51 | 1948 | 161.4 |
| HINDALCO | 2026-01-14 | 941.0 | 959.0 | 936.75 | 955.35 | 7050653 | 920.85 |
| HINDCOPPER | 2026-01-14 | 548.05 | 576.0 | 545.65 | 572.8 | 53419763 | 534.09 |
| HINDOILEXP | 2026-01-14 | 148.7 | 157.5 | 148.7 | 152.82 | 556671 | 152.54 |
| HINDZINC | 2026-01-14 | 640.0 | 670.95 | 636.45 | 654.2 | 27694609 | 625.21 |
| HISARMETAL | 2026-01-14 | 153.46 | 164.89 | 152.56 | 161.09 | 6643 | 160.44 |
| HMVL | 2026-01-14 | 69.1 | 69.9 | 66.5 | 69.08 | 20339 | 68.5 |
| HNGSNGBEES | 2026-01-14 | 532.02 | 539.77 | 520.0 | 539.77 | 269121 | 517.01 |
| HOMEFIRST | 2026-01-14 | 1086.3 | 1090.6 | 1077.0 | 1082.6 | 82437 | 1077.07 |
| HONAUT | 2026-01-14 | 33300.0 | 33645.0 | 33165.0 | 33550.0 | 1524 | 33530.4 |
| HYUNDAI | 2026-01-14 | 2300.0 | 2322.1 | 2282.1 | 2317.1 | 196437 | 2308.17 |
| ICICIB22 | 2026-01-14 | 118.0 | 118.5 | 115.8 | 118.32 | 447464 | 117.73 |
| ICICIBANK | 2026-01-14 | 1425.6 | 1443.9 | 1414.9 | 1418.4 | 13832255 | 1405.09 |
| IFCI | 2026-01-14 | 57.05 | 57.53 | 55.7 | 56.1 | 45503157 | 53.67 |
| IIFLCAPS | 2026-01-14 | 372.0 | 379.0 | 371.45 | 375.15 | 272446 | 373.44 |
| IKS | 2026-01-14 | 1690.3 | 1705.9 | 1686.0 | 1702.4 | 64184 | 1682.62 |
| IMAGICAA | 2026-01-14 | 51.5 | 53.0 | 51.5 | 52.56 | 1070206 | 49.47 |
| INDBANK | 2026-01-14 | 35.48 | 42.0 | 35.06 | 38.25 | 2061801 | 36.4 |
| INDIACEM | 2026-01-14 | 467.0 | 477.5 | 464.0 | 473.6 | 527662 | 461.2 |
| INDIANB | 2026-01-14 | 820.0 | 849.9 | 808.5 | 846.4 | 3279844 | 833.04 |
| INDIGOPNTS | 2026-01-14 | 1215.2 | 1216.0 | 1198.2 | 1200.1 | 24350 | 1198.2 |
| INDOAMIN | 2026-01-14 | 124.0 | 129.5 | 123.64 | 126.2 | 108585 | 125.91 |
| INDOWIND | 2026-01-14 | 14.5 | 17.59 | 14.26 | 16.81 | 2620785 | 15.32 |
| INDUSINDBK | 2026-01-14 | 913.0 | 948.9 | 905.0 | 944.5 | 11559313 | 900.7 |
| INDUSTOWER | 2026-01-14 | 432.25 | 443.7 | 432.25 | 438.4 | 9332296 | 431.06 |
| INTENTECH | 2026-01-14 | 112.0 | 119.9 | 107.5 | 116.86 | 222003 | 116.22 |
| IOB | 2026-01-14 | 35.5 | 36.77 | 35.45 | 36.11 | 28478641 | 35.75 |
| IPCALAB | 2026-01-14 | 1500.0 | 1525.6 | 1490.4 | 1517.0 | 299342 | 1497.07 |
| IRB | 2026-01-14 | 40.71 | 41.92 | 40.7 | 41.79 | 6526772 | 41.69 |
| IVZINGOLD | 2026-01-14 | 12596.95 | 12597.0 | 12333.0 | 12431.6 | 2506 | 12066.74 |
| IXIGO | 2026-01-14 | 225.7 | 232.85 | 217.45 | 231.55 | 3424945 | 230.75 |
| J&KBANK | 2026-01-14 | 100.34 | 103.39 | 100.16 | 102.66 | 1979553 | 101.55 |
| JAIPURKURT | 2026-01-14 | 39.66 | 39.66 | 37.0 | 37.23 | 55871 | 35.93 |
| JAYNECOIND | 2026-01-14 | 86.5 | 89.4 | 85.64 | 87.39 | 5156411 | 86.71 |
| JBCHEPHARM | 2026-01-14 | 1857.1 | 1898.6 | 1852.1 | 1895.4 | 162383 | 1872.52 |
| JGCHEM | 2026-01-14 | 330.0 | 345.45 | 329.0 | 342.55 | 59683 | 339.4 |
| JINDALSTEL | 2026-01-14 | 1012.0 | 1046.0 | 1006.0 | 1040.7 | 1727062 | 1033.71 |
| JKLAKSHMI | 2026-01-14 | 756.05 | 777.0 | 750.5 | 775.3 | 100370 | 767.43 |
| JKTYRE | 2026-01-14 | 501.0 | 510.7 | 500.05 | 506.15 | 434644 | 504.97 |
| JLHL | 2026-01-14 | 1365.0 | 1380.0 | 1320.0 | 1365.8 | 36003 | 1363.21 |
| JOCIL | 2026-01-14 | 135.11 | 151.0 | 132.0 | 141.37 | 2432 | 140.66 |
| JSWSTEEL | 2026-01-14 | 1179.9 | 1201.9 | 1170.3 | 1181.8 | 2281726 | 1167.51 |
| JTLIND | 2026-01-14 | 63.89 | 71.9 | 62.65 | 69.88 | 28469974 | 61.16 |
| JUBLPHARMA | 2026-01-14 | 1031.1 | 1073.0 | 1031.1 | 1066.3 | 98430 | 1062.02 |
| JWL | 2026-01-14 | 294.6 | 334.9 | 292.15 | 331.15 | 45943210 | 313.26 |
| KANSAINER | 2026-01-14 | 232.23 | 237.81 | 231.23 | 236.55 | 151586 | 234.65 |
| KAPSTON | 2026-01-14 | 314.4 | 318.8 | 312.3 | 317.25 | 9846 | 310.54 |
| KARURVYSYA | 2026-01-14 | 265.35 | 271.0 | 259.7 | 266.85 | 2808389 | 266.32 |
| KAUSHALYA | 2026-01-14 | 861.4 | 904.4 | 861.2 | 890.45 | 522 | 880.71 |
| KFINTECH | 2026-01-14 | 1054.9 | 1074.2 | 1049.5 | 1067.8 | 472865 | 1067.5 |
| KHANDSE | 2026-01-14 | 20.9 | 21.45 | 19.11 | 20.18 | 9574 | 20.1 |
| KIMS | 2026-01-14 | 622.0 | 631.0 | 616.15 | 623.6 | 151942 | 623.16 |
| KINGFA | 2026-01-14 | 4319.2 | 4360.0 | 4285.0 | 4340.6 | 8343 | 4336.81 |
| KIOCL | 2026-01-14 | 363.95 | 387.0 | 361.15 | 379.35 | 844128 | 376.77 |
| KIRLPNU | 2026-01-14 | 1040.0 | 1076.1 | 1038.6 | 1069.6 | 43384 | 1053.17 |
| KKCL | 2026-01-14 | 462.8 | 495.55 | 462.8 | 493.65 | 40057 | 475.83 |
| KMEW | 2026-01-14 | 1838.0 | 1942.9 | 1800.0 | 1921.2 | 429101 | 1852.95 |
| KPITTECH | 2026-01-14 | 1179.2 | 1205.7 | 1167.8 | 1179.4 | 683650 | 1177.74 |
| KRITINUT | 2026-01-14 | 73.86 | 77.59 | 73.0 | 75.35 | 46629 | 73.93 |
| KRYSTAL | 2026-01-14 | 627.7 | 632.0 | 614.05 | 614.35 | 68035 | 571.07 |
| LAURUSLABS | 2026-01-14 | 1063.0 | 1098.9 | 1057.8 | 1090.5 | 2383234 | 1083.09 |
| LEXUS | 2026-01-14 | 25.87 | 27.0 | 25.41 | 26.55 | 8207 | 26.15 |
| LGBBROSLTD | 2026-01-14 | 1923.3 | 1926.6 | 1852.5 | 1859.9 | 36910 | 1857.2 |
| LICHSGFIN | 2026-01-14 | 522.8 | 537.5 | 521.55 | 535.25 | 3607165 | 530.87 |
| LICMFGOLD | 2026-01-14 | 12892.95 | 14500.0 | 12800.1 | 13164.4 | 6318 | 12549.42 |
| LICNETFGSC | 2026-01-14 | 28.65 | 30.05 | 28.65 | 28.97 | 104303 | 28.78 |
| LINDEINDIA | 2026-01-14 | 6081.0 | 6099.5 | 6011.5 | 6080.0 | 11067 | 5998.76 |
| LIQUID1 | 2026-01-14 | 1086.0 | 1094.0 | 1086.0 | 1087.01 | 652918 | 1085.99 |
| LIQUIDADD | 2026-01-14 | 1108.85 | 1109.16 | 1108.85 | 1109.15 | 345887 | 1108.13 |
| LIQUIDBEES | 2026-01-14 | 1000.0 | 1000.01 | 999.99 | 1000.0 | 1891317 | 1000.0 |
| LIQUIDBETF | 2026-01-14 | 1065.2 | 1065.2 | 1065.18 | 1065.19 | 329539 | 1064.25 |
| LIQUIDCASE | 2026-01-14 | 112.3 | 112.32 | 112.3 | 112.31 | 17535617 | 112.2 |
| LIQUIDPLUS | 2026-01-14 | 1068.49 | 1068.51 | 1068.49 | 1068.49 | 31394 | 1067.49 |
| LIQUIDSBI | 2026-01-14 | 999.99 | 1000.01 | 999.99 | 1000.0 | 35960 | 1000.0 |
| LIQUIDSHRI | 2026-01-14 | 1088.0 | 1088.02 | 1088.0 | 1088.01 | 2358 | 1087.05 |
| LTGILTBEES | 2026-01-14 | 29.23 | 29.25 | 29.17 | 29.19 | 1244032 | 29.17 |
| LUMAXIND | 2026-01-14 | 5472.5 | 5594.5 | 5350.5 | 5555.5 | 16894 | 5511.07 |
| LUPIN | 2026-01-14 | 2168.2 | 2216.7 | 2156.4 | 2195.9 | 737880 | 2165.5 |
| MADRASFERT | 2026-01-14 | 79.46 | 81.0 | 78.9 | 79.84 | 129506 | 79.78 |
| MAFANG | 2026-01-14 | 168.51 | 168.51 | 168.51 | 168.51 | 531857 | 168.01 |
| MAHABANK | 2026-01-14 | 66.0 | 67.74 | 64.28 | 65.9 | 73710924 | 63.41 |
| MAHKTECH | 2026-01-14 | 27.22 | 27.22 | 27.02 | 27.22 | 3183701 | 26.4 |
| MAHSCOOTER | 2026-01-14 | 13802.0 | 14585.0 | 13642.0 | 14300.0 | 27313 | 13871.94 |
| MAITHANALL | 2026-01-14 | 1071.8 | 1153.9 | 1063.8 | 1125.2 | 1105028 | 1039.79 |
| MANAKALUCO | 2026-01-14 | 45.75 | 54.09 | 45.08 | 53.97 | 4436123 | 40.17 |
| MANAKSIA | 2026-01-14 | 65.7 | 67.0 | 63.46 | 66.2 | 91464 | 65.14 |
| MANAPPURAM | 2026-01-14 | 307.0 | 309.6 | 303.0 | 309.0 | 3052968 | 304.74 |
| MANKIND | 2026-01-14 | 2224.0 | 2252.2 | 2207.1 | 2244.4 | 255195 | 2223.95 |
| MARALOVER | 2026-01-14 | 42.19 | 43.89 | 40.4 | 42.85 | 4279 | 42.49 |
| MASPTOP50 | 2026-01-14 | 72.45 | 72.45 | 72.26 | 72.45 | 178828 | 72.0 |
| MATRIMONY | 2026-01-14 | 552.0 | 554.65 | 548.55 | 552.8 | 27926 | 544.97 |
| MEDPLUS | 2026-01-14 | 836.1 | 840.0 | 826.05 | 834.3 | 49978 | 828.01 |
| MENONBE | 2026-01-14 | 126.84 | 129.5 | 125.0 | 126.91 | 61600 | 120.05 |
| METAL | 2026-01-14 | 11.69 | 11.78 | 11.42 | 11.72 | 17344918 | 11.37 |
| METALIETF | 2026-01-14 | 11.12 | 11.77 | 11.12 | 11.72 | 41431696 | 11.36 |
| MIDHANI | 2026-01-14 | 342.0 | 362.15 | 341.2 | 350.65 | 1832181 | 345.93 |
| MINDTECK | 2026-01-14 | 225.0 | 232.0 | 221.2 | 224.54 | 174680 | 219.43 |
| MMFL | 2026-01-14 | 415.0 | 421.3 | 410.2 | 413.45 | 47477 | 403.98 |
| MMP | 2026-01-14 | 249.95 | 259.75 | 248.35 | 256.45 | 7706 | 256.16 |
| MMTC | 2026-01-14 | 63.9 | 72.7 | 63.86 | 71.58 | 119531400 | 65.83 |
| MOCAPITAL | 2026-01-14 | 47.86 | 47.86 | 46.73 | 47.62 | 517151 | 46.85 |
| MODISONLTD | 2026-01-14 | 152.0 | 156.5 | 152.0 | 155.45 | 36976 | 154.93 |
| MOGSEC | 2026-01-14 | 62.89 | 63.01 | 62.7 | 62.99 | 2650 | 62.91 |
| MONQ50 | 2026-01-14 | 100.98 | 100.98 | 99.22 | 99.75 | 104235 | 99.66 |
| MOTILALOFS | 2026-01-14 | 835.0 | 866.0 | 828.3 | 861.55 | 1364398 | 839.14 |
| MOTOGENFIN | 2026-01-14 | 22.97 | 23.97 | 22.82 | 23.02 | 578 | 22.91 |
| MOVALUE | 2026-01-14 | 117.22 | 118.1 | 116.05 | 117.83 | 79843 | 116.6 |
| MRPL | 2026-01-14 | 145.0 | 162.3 | 144.37 | 158.35 | 23944802 | 147.4 |
| MTARTECH | 2026-01-14 | 2630.0 | 2669.9 | 2613.7 | 2637.6 | 206781 | 2568.09 |
| MUKTAARTS | 2026-01-14 | 62.87 | 67.79 | 62.87 | 66.17 | 9859 | 65.17 |
| MUNJALSHOW | 2026-01-14 | 119.99 | 124.49 | 119.99 | 121.92 | 23071 | 121.83 |
| MUTHOOTFIN | 2026-01-14 | 3936.0 | 3954.3 | 3888.0 | 3938.1 | 291366 | 3887.85 |
| MUTHOOTMF | 2026-01-14 | 180.6 | 189.7 | 180.6 | 188.74 | 192262 | 183.83 |
| NAGREEKEXP | 2026-01-14 | 24.55 | 25.99 | 24.55 | 25.9 | 4201 | 25.5 |
| NATIONALUM | 2026-01-14 | 359.0 | 374.3 | 356.3 | 373.55 | 27306024 | 344.22 |
| NAVINFLUOR | 2026-01-14 | 5960.0 | 6087.5 | 5934.0 | 6032.0 | 185693 | 5887.89 |
| NAVKARCORP | 2026-01-14 | 108.55 | 109.85 | 102.12 | 103.29 | 2516042 | 101.11 |
| NCLIND | 2026-01-14 | 206.0 | 208.0 | 203.85 | 205.15 | 28043 | 204.31 |
| NDL | 2026-01-14 | 2.98 | 2.98 | 2.88 | 2.97 | 1740198 | 2.93 |
| NEOGEN | 2026-01-14 | 1270.0 | 1337.7 | 1265.5 | 1315.9 | 201183 | 1202.7 |
| NESTLEIND | 2026-01-14 | 1321.0 | 1328.2 | 1302.2 | 1307.1 | 904110 | 1303.17 |
| NEXT30ADD | 2026-01-14 | 41.09 | 41.27 | 40.92 | 41.07 | 137777 | 41.01 |
| NH | 2026-01-14 | 1875.0 | 1950.0 | 1872.9 | 1946.1 | 417229 | 1905.28 |
| NIITMTS | 2026-01-14 | 418.9 | 422.0 | 411.8 | 419.75 | 350263 | 410.98 |
| NILKAMAL | 2026-01-14 | 1378.8 | 1406.0 | 1378.8 | 1403.2 | 1628 | 1393.55 |
| NIPPOBATRY | 2026-01-14 | 395.55 | 408.0 | 385.5 | 398.9 | 3114 | 398.4 |
| NITCO | 2026-01-14 | 82.25 | 94.9 | 82.25 | 89.2 | 13552321 | 89.1 |
| NITINSPIN | 2026-01-14 | 319.25 | 328.95 | 319.25 | 326.85 | 62457 | 319.22 |
| NITIRAJ | 2026-01-14 | 183.0 | 204.0 | 179.08 | 190.85 | 35797 | 184.46 |
| NIVABUPA | 2026-01-14 | 77.48 | 79.34 | 77.46 | 78.98 | 829483 | 77.45 |
| NLCINDIA | 2026-01-14 | 259.35 | 265.9 | 258.0 | 260.15 | 3761506 | 258.62 |
| NMDC | 2026-01-14 | 82.1 | 84.14 | 81.81 | 83.85 | 28795078 | 82.57 |
| NORTHARC | 2026-01-14 | 260.3 | 269.7 | 260.3 | 264.76 | 998418 | 260.76 |
| NPBET | 2026-01-14 | 294.05 | 295.59 | 294.05 | 295.59 | 196 | 295.47 |
| NTPC | 2026-01-14 | 338.9 | 350.5 | 337.45 | 349.1 | 20389924 | 340.88 |
| NUVOCO | 2026-01-14 | 352.9 | 358.65 | 349.85 | 354.2 | 470486 | 352.7 |
| OBCL | 2026-01-14 | 56.0 | 57.0 | 55.01 | 55.9 | 39410 | 55.35 |
| OIL | 2026-01-14 | 449.8 | 467.5 | 449.5 | 458.0 | 12398467 | 430.31 |
| OILCOUNTUB | 2026-01-14 | 60.22 | 62.9 | 58.0 | 60.69 | 240839 | 58.86 |
| OMAXE | 2026-01-14 | 78.12 | 79.9 | 76.5 | 77.98 | 3550363 | 77.79 |
| ONEPOINT | 2026-01-14 | 53.6 | 55.17 | 53.5 | 54.75 | 483522 | 54.52 |
| ONESOURCE | 2026-01-14 | 1775.1 | 1802.4 | 1755.0 | 1775.8 | 68665 | 1768.8 |
| ONGC | 2026-01-14 | 243.99 | 251.0 | 243.58 | 248.23 | 33094088 | 239.65 |
| ONWARDTEC | 2026-01-14 | 305.05 | 318.9 | 301.75 | 311.8 | 59125 | 300.18 |
| ORIENTCEM | 2026-01-14 | 165.0 | 169.65 | 163.63 | 169.07 | 546650 | 168.15 |
| ORIENTHOT | 2026-01-14 | 116.54 | 121.01 | 114.4 | 115.43 | 1237916 | 112.5 |
| PANACEABIO | 2026-01-14 | 394.8 | 404.35 | 391.2 | 394.5 | 203130 | 393.64 |
| PANAMAPET | 2026-01-14 | 296.5 | 297.7 | 291.45 | 295.9 | 28087 | 295.6 |
| PAYTM | 2026-01-14 | 1285.0 | 1322.4 | 1281.0 | 1313.3 | 2374640 | 1301.9 |
| PFC | 2026-01-14 | 369.5 | 373.3 | 367.5 | 371.85 | 4944952 | 367.32 |
| PFOCUS | 2026-01-14 | 240.0 | 245.0 | 238.0 | 241.84 | 2977862 | 237.9 |
| PIDILITIND | 2026-01-14 | 1482.1 | 1502.5 | 1482.1 | 1495.3 | 426425 | 1492.18 |
| PIIND | 2026-01-14 | 3255.0 | 3293.1 | 3242.6 | 3287.6 | 132172 | 3257.31 |
| PIONEEREMB | 2026-01-14 | 27.39 | 28.89 | 27.39 | 28.39 | 2742 | 28.02 |
| PNB | 2026-01-14 | 124.55 | 129.0 | 124.52 | 128.68 | 34920863 | 124.52 |
| POCL | 2026-01-14 | 1390.0 | 1497.7 | 1387.8 | 1443.6 | 680910 | 1429.02 |
| POLYPLEX | 2026-01-14 | 810.1 | 846.0 | 810.1 | 840.45 | 60494 | 830.34 |
| POONAWALLA | 2026-01-14 | 459.0 | 474.0 | 456.35 | 471.25 | 715687 | 467.04 |
| PREMIERPOL | 2026-01-14 | 52.8 | 54.0 | 48.6 | 50.13 | 2159242 | 44.26 |
| PSB | 2026-01-14 | 27.25 | 28.99 | 27.13 | 28.33 | 2782356 | 27.81 |
| PSUBANK | 2026-01-14 | 850.22 | 891.49 | 850.22 | 890.66 | 29429 | 866.48 |
| PSUBANKADD | 2026-01-14 | 88.06 | 89.89 | 87.34 | 89.6 | 82827 | 87.32 |
| PSUBNKBEES | 2026-01-14 | 97.95 | 101.04 | 96.51 | 99.63 | 5843090 | 96.67 |
| PSUBNKIETF | 2026-01-14 | 90.29 | 90.29 | 87.68 | 89.92 | 306630 | 87.59 |
| PTCIL | 2026-01-14 | 17951.0 | 18132.0 | 17812.0 | 18065.0 | 8469 | 17976.44 |
| PTL | 2026-01-14 | 38.71 | 39.5 | 38.5 | 39.21 | 35981 | 38.98 |
| PURVA | 2026-01-14 | 231.1 | 260.0 | 231.1 | 251.42 | 18969892 | 239.14 |
| PVSL | 2026-01-14 | 116.7 | 122.78 | 116.7 | 121.35 | 34685 | 118.01 |
| QGOLDHALF | 2026-01-14 | 117.29 | 118.35 | 116.84 | 117.8 | 128571 | 114.58 |
| QUADFUTURE | 2026-01-14 | 304.0 | 344.3 | 299.0 | 331.35 | 7134877 | 320.7 |
| RAIN | 2026-01-14 | 142.5 | 147.2 | 141.0 | 144.78 | 2857853 | 142.67 |
| RAJRATAN | 2026-01-14 | 526.1 | 538.5 | 510.0 | 524.65 | 311971 | 495.6 |
| RBA | 2026-01-14 | 67.55 | 69.48 | 67.07 | 69.08 | 7031428 | 66.6 |
| RBLBANK | 2026-01-14 | 304.7 | 312.75 | 304.25 | 312.0 | 3432977 | 310.18 |
| RECLTD | 2026-01-14 | 366.75 | 373.0 | 364.3 | 369.9 | 4870804 | 369.05 |
| REDTAPE | 2026-01-14 | 124.94 | 127.99 | 119.52 | 125.67 | 2321453 | 122.24 |
| RELTD | 2026-01-14 | 157.6 | 162.0 | 153.86 | 157.83 | 300237 | 153.11 |
| RETAIL | 2026-01-14 | 24.0 | 24.55 | 23.5 | 24.35 | 27783 | 24.16 |
| RHIM | 2026-01-14 | 445.9 | 469.4 | 442.2 | 460.15 | 227010 | 457.27 |
| RKSWAMY | 2026-01-14 | 108.86 | 112.0 | 107.61 | 110.56 | 64537 | 110.04 |
| ROHLTD | 2026-01-14 | 378.25 | 401.0 | 377.9 | 392.3 | 65057 | 391.54 |
| SAGILITY | 2026-01-14 | 50.79 | 51.69 | 50.5 | 51.35 | 12494678 | 51.29 |
| SAIL | 2026-01-14 | 147.76 | 152.65 | 147.21 | 152.44 | 26571101 | 147.1 |
| SAKAR | 2026-01-14 | 361.0 | 421.95 | 361.0 | 404.6 | 51410 | 393.64 |
| SALONA | 2026-01-14 | 246.0 | 254.9 | 242.25 | 254.9 | 193 | 252.34 |
| SANGINITA | 2026-01-14 | 10.65 | 11.47 | 10.5 | 11.28 | 30701 | 10.91 |
| SANSTAR | 2026-01-14 | 93.7 | 95.6 | 92.02 | 95.08 | 345137 | 93.08 |
| SASTASUNDR | 2026-01-14 | 334.2 | 340.0 | 320.0 | 322.15 | 29415 | 319.13 |
| SATIA | 2026-01-14 | 66.0 | 68.59 | 66.0 | 67.48 | 63569 | 66.63 |
| SATIN | 2026-01-14 | 150.0 | 152.0 | 149.06 | 151.38 | 65675 | 148.54 |
| SBC | 2026-01-14 | 28.55 | 28.92 | 28.43 | 28.75 | 10182031 | 28.62 |
| SBCL | 2026-01-14 | 433.5 | 438.4 | 430.05 | 437.45 | 40917 | 431.55 |
| SBIN | 2026-01-14 | 1030.0 | 1030.4 | 1020.5 | 1028.35 | 7370514 | 1008.62 |
| SBISILVER | 2026-01-14 | 261.51 | 271.89 | 258.5 | 269.62 | 7304070 | 242.25 |
| SCHAEFFLER | 2026-01-14 | 3768.9 | 3828.9 | 3762.3 | 3813.2 | 54640 | 3807.25 |
| SEAMECLTD | 2026-01-14 | 1030.0 | 1085.0 | 1030.0 | 1072.2 | 13398 | 1068.22 |
| SETFGOLD | 2026-01-14 | 119.75 | 122.35 | 119.75 | 122.01 | 12911226 | 118.19 |
| SGIL | 2026-01-14 | 510.15 | 532.0 | 502.5 | 522.25 | 24183 | 514.31 |
| SHALPAINTS | 2026-01-14 | 67.9 | 69.81 | 67.3 | 69.64 | 81136 | 68.34 |
| SHARDACROP | 2026-01-14 | 811.0 | 849.95 | 801.1 | 829.0 | 273066 | 827.76 |
| SHOPERSTOP | 2026-01-14 | 367.9 | 397.9 | 366.5 | 389.15 | 64914 | 382.24 |
| SHREDIGCEM | 2026-01-14 | 90.81 | 91.64 | 90.81 | 91.49 | 121463 | 91.16 |
| SHREECEM | 2026-01-14 | 26945.0 | 27670.0 | 26930.0 | 27550.0 | 37405 | 27105.35 |
| SHRIRAMFIN | 2026-01-14 | 980.0 | 990.5 | 970.4 | 981.1 | 3846614 | 980.61 |
| SHYAMMETL | 2026-01-14 | 818.0 | 845.0 | 810.8 | 836.75 | 173634 | 821.64 |
| SILVER | 2026-01-14 | 266.73 | 277.97 | 260.23 | 275.32 | 5962033 | 246.75 |
| SILVER1 | 2026-01-14 | 260.2 | 269.75 | 260.2 | 266.79 | 3065122 | 240.02 |
| SILVERADD | 2026-01-14 | 254.4 | 266.0 | 254.4 | 264.56 | 2325294 | 238.25 |
| SILVERBEES | 2026-01-14 | 258.5 | 264.0 | 258.5 | 262.81 | 137283440 | 236.28 |
| SILVERCASE | 2026-01-14 | 27.0 | 28.39 | 27.0 | 27.99 | 47979901 | 25.09 |
| SILVERIETF | 2026-01-14 | 270.25 | 275.0 | 267.26 | 274.31 | 21577805 | 246.71 |
| SILVERTUC | 2026-01-14 | 1510.0 | 1551.0 | 1442.4 | 1529.4 | 208034 | 1440.22 |
| SIRCA | 2026-01-14 | 481.0 | 491.0 | 478.0 | 485.15 | 198945 | 482.58 |
| SKFINDIA | 2026-01-14 | 1880.1 | 1903.7 | 1846.0 | 1861.6 | 59026 | 1841.57 |
| SMSPHARMA | 2026-01-14 | 335.0 | 343.15 | 335.0 | 337.25 | 174624 | 335.51 |
| SOBHA | 2026-01-14 | 1530.7 | 1563.1 | 1516.1 | 1549.4 | 108857 | 1533.5 |
| SOLARINDS | 2026-01-14 | 12661.0 | 12971.0 | 12600.0 | 12875.0 | 166944 | 12850.55 |
| SOMICONVEY | 2026-01-14 | 121.04 | 124.0 | 119.0 | 120.75 | 2780 | 120.28 |
| SONAMLTD | 2026-01-14 | 40.21 | 42.51 | 40.21 | 42.32 | 39687 | 41.2 |
| SOUTHBANK | 2026-01-14 | 40.41 | 42.66 | 40.41 | 42.46 | 37504338 | 40.94 |
| SPARC | 2026-01-14 | 136.79 | 139.45 | 134.99 | 135.44 | 630164 | 135.33 |
| STAR | 2026-01-14 | 925.5 | 956.9 | 919.0 | 940.0 | 346770 | 938.47 |
| STCINDIA | 2026-01-14 | 126.0 | 134.8 | 125.94 | 131.22 | 668502 | 127.43 |
| STYLAMIND | 2026-01-14 | 2190.6 | 2229.7 | 2189.5 | 2224.2 | 49352 | 2200.61 |
| STYLEBAAZA | 2026-01-14 | 255.4 | 257.5 | 252.25 | 256.9 | 127079 | 255.94 |
| SUKHJITS | 2026-01-14 | 180.19 | 185.0 | 178.51 | 183.58 | 6355 | 179.21 |
| SUNDARAM | 2026-01-14 | 1.79 | 1.79 | 1.75 | 1.78 | 231354 | 1.77 |
| SUNDRMFAST | 2026-01-14 | 926.1 | 943.45 | 921.05 | 936.9 | 32496 | 934.65 |
| SUNTECK | 2026-01-14 | 420.0 | 426.5 | 417.65 | 423.75 | 235178 | 419.77 |
| SUPERSPIN | 2026-01-14 | 7.91 | 8.44 | 7.83 | 8.18 | 43140 | 8.13 |
| SUPREME | 2026-01-14 | 62.0 | 70.25 | 62.0 | 68.17 | 608744 | 67.59 |
| TALBROAUTO | 2026-01-14 | 263.0 | 283.45 | 262.5 | 275.9 | 74904 | 272.07 |
| TARMAT | 2026-01-14 | 54.45 | 54.45 | 52.1 | 52.33 | 31586 | 50.92 |
| TATACHEM | 2026-01-14 | 762.8 | 775.0 | 758.95 | 770.35 | 360851 | 760.72 |
| TATAGOLD | 2026-01-14 | 14.0 | 14.08 | 13.71 | 13.87 | 99966581 | 13.44 |
| TATASTEEL | 2026-01-14 | 182.57 | 190.65 | 181.66 | 189.25 | 55907778 | 182.32 |
| TATSILV | 2026-01-14 | 25.6 | 27.04 | 25.6 | 26.87 | 292754902 | 24.03 |
| TATVA | 2026-01-14 | 1331.8 | 1375.0 | 1321.1 | 1360.0 | 62384 | 1326.46 |
| TFCILTD | 2026-01-14 | 62.88 | 68.95 | 62.87 | 68.63 | 31471420 | 65.32 |
| THANGAMAYL | 2026-01-14 | 3730.0 | 3885.0 | 3701.9 | 3832.1 | 121076 | 3625.98 |
| THEINVEST | 2026-01-14 | 119.8 | 121.35 | 116.06 | 118.96 | 4525 | 118.42 |
| THEJO | 2026-01-14 | 1795.3 | 1886.0 | 1786.2 | 1858.8 | 28194 | 1759.68 |
| THYROCARE | 2026-01-14 | 467.95 | 471.2 | 460.1 | 464.7 | 262792 | 459.75 |
| TIMKEN | 2026-01-14 | 3001.0 | 3068.0 | 3001.0 | 3051.2 | 35871 | 3019.81 |
| TITAN | 2026-01-14 | 4241.9 | 4283.0 | 4211.0 | 4221.5 | 998692 | 4170.26 |
| TMB | 2026-01-14 | 568.0 | 573.1 | 563.4 | 564.5 | 133251 | 554.35 |
| TORNTPHARM | 2026-01-14 | 3940.3 | 4012.9 | 3906.4 | 4003.7 | 194665 | 3947.12 |
| TPLPLASTEH | 2026-01-14 | 66.83 | 68.99 | 66.56 | 68.08 | 76707 | 67.01 |
| UCAL | 2026-01-14 | 108.96 | 129.01 | 108.96 | 129.01 | 625120 | 112.98 |
| UCOBANK | 2026-01-14 | 28.89 | 29.6 | 28.75 | 29.4 | 7993624 | 29.26 |
| UJJIVANSFB | 2026-01-14 | 57.02 | 59.4 | 57.02 | 58.99 | 16458962 | 57.44 |
| ULTRACEMCO | 2026-01-14 | 12074.0 | 12323.0 | 11942.0 | 12255.0 | 408660 | 12043.18 |
| UNIMECH | 2026-01-14 | 888.0 | 920.0 | 888.0 | 908.35 | 35822 | 898.63 |
| UNIONBANK | 2026-01-14 | 166.2 | 180.69 | 164.8 | 179.27 | 88500243 | 164.69 |
| UNIONGOLD | 2026-01-14 | 141.35 | 141.35 | 139.0 | 139.65 | 47402 | 135.52 |
| UNITEDTEA | 2026-01-14 | 473.05 | 478.4 | 472.55 | 475.15 | 978 | 472.29 |
| VAL30IETF | 2026-01-14 | 15.05 | 15.4 | 15.0 | 15.24 | 269145 | 15.0 |
| VARDHACRLC | 2026-01-14 | 37.5 | 37.96 | 37.1 | 37.92 | 10239 | 37.71 |
| VBL | 2026-01-14 | 500.4 | 508.85 | 497.85 | 502.4 | 3400938 | 495.99 |
| VEDL | 2026-01-14 | 647.0 | 679.45 | 642.15 | 675.75 | 45759805 | 626.38 |
| VENTIVE | 2026-01-14 | 759.0 | 775.0 | 748.6 | 770.95 | 77341 | 753.19 |
| VERANDA | 2026-01-14 | 220.95 | 221.25 | 215.0 | 219.68 | 118514 | 212.96 |
| VIDHIING | 2026-01-14 | 339.1 | 343.95 | 329.85 | 337.5 | 7752 | 335.1 |
| VINATIORGA | 2026-01-14 | 1579.1 | 1602.8 | 1577.9 | 1596.3 | 11726 | 1591.21 |
| VRAJ | 2026-01-14 | 132.56 | 137.06 | 132.56 | 134.35 | 16795 | 133.08 |
| WINDLAS | 2026-01-14 | 780.9 | 837.0 | 760.0 | 805.7 | 59716 | 779.35 |
| WONDERLA | 2026-01-14 | 524.9 | 530.1 | 523.55 | 527.0 | 23024 | 524.21 |
| WSTCSTPAPR | 2026-01-14 | 409.35 | 420.95 | 409.35 | 414.75 | 27474 | 412.05 |
| XPROINDIA | 2026-01-14 | 885.7 | 1057.7 | 881.2 | 1021.5 | 593627 | 932.18 |
| YESBANK | 2026-01-14 | 22.8 | 23.06 | 22.67 | 22.95 | 69741380 | 22.67 |
| ZIMLAB | 2026-01-14 | 76.6 | 76.92 | 74.55 | 75.94 | 63559 | 72.1 |
| ZODIACLOTH | 2026-01-14 | 82.89 | 84.05 | 82.89 | 83.94 | 3014 | 83.94 |
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.