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 | sma |
|---|---|---|---|---|---|---|---|
| 360ONE | 2026-01-14 | 1135.4 | 1164.3 | 1130.1 | 1149.2 | 665428 | 1139.18 |
| 3MINDIA | 2026-01-14 | 34985.0 | 35580.0 | 34490.0 | 35435.0 | 3033 | 35255.0 |
| 5PAISA | 2026-01-14 | 346.3 | 393.55 | 331.0 | 382.5 | 1510684 | 329.97 |
| AAATECH | 2026-01-14 | 112.79 | 124.0 | 106.25 | 117.39 | 227484 | 85.58 |
| AARTECH | 2026-01-14 | 50.49 | 52.24 | 49.02 | 51.58 | 50588 | 50.37 |
| AARTIPHARM | 2026-01-14 | 769.0 | 804.95 | 761.45 | 791.85 | 504181 | 740.47 |
| AARVI | 2026-01-14 | 129.84 | 132.99 | 126.33 | 128.02 | 11259 | 127.65 |
| ABCAPITAL | 2026-01-14 | 350.8 | 359.4 | 347.5 | 358.6 | 4102260 | 347.52 |
| ABSLAMC | 2026-01-14 | 821.25 | 827.5 | 804.9 | 810.4 | 198061 | 766.48 |
| ABSLBANETF | 2026-01-14 | 61.09 | 61.09 | 60.56 | 60.8 | 12971 | 60.38 |
| 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 | 10.08 |
| ACCELYA | 2026-01-14 | 1310.5 | 1350.0 | 1303.9 | 1342.0 | 18215 | 1316.45 |
| AETHER | 2026-01-14 | 989.0 | 1006.2 | 982.8 | 996.1 | 210639 | 869.96 |
| AFFLE | 2026-01-14 | 1719.0 | 1741.0 | 1715.1 | 1734.2 | 61442 | 1722.81 |
| AGIIL | 2026-01-14 | 288.0 | 289.95 | 283.3 | 285.1 | 250348 | 268.05 |
| AHLADA | 2026-01-14 | 52.5 | 52.79 | 51.0 | 52.6 | 8100 | 52.14 |
| AIAENG | 2026-01-14 | 3883.0 | 3965.0 | 3850.3 | 3935.4 | 46240 | 3801.42 |
| AJANTPHARM | 2026-01-14 | 2739.0 | 2739.0 | 2659.4 | 2706.4 | 213763 | 2643.2 |
| AKASH | 2026-01-14 | 29.0 | 29.59 | 27.56 | 28.05 | 33090 | 26.33 |
| AKG | 2026-01-14 | 12.21 | 13.5 | 11.55 | 12.97 | 161521 | 12.35 |
| AKUMS | 2026-01-14 | 444.0 | 448.65 | 440.75 | 444.45 | 93037 | 435.57 |
| ALKEM | 2026-01-14 | 5888.0 | 5888.5 | 5778.5 | 5830.5 | 89063 | 5659.38 |
| ALMONDZ | 2026-01-14 | 17.3 | 17.8 | 17.01 | 17.24 | 108077 | 17.2 |
| AMBICAAGAR | 2026-01-14 | 25.0 | 25.85 | 25.0 | 25.55 | 4227 | 25.52 |
| AMBUJACEM | 2026-01-14 | 537.65 | 551.35 | 533.5 | 549.55 | 1736723 | 549.32 |
| ANANDRATHI | 2026-01-14 | 3135.0 | 3149.0 | 3061.2 | 3084.2 | 236135 | 3009.0 |
| ANTGRAPHIC | 2026-01-14 | 1.05 | 1.05 | 0.99 | 1.0 | 64472 | 0.99 |
| ANURAS | 2026-01-14 | 1337.2 | 1339.9 | 1315.9 | 1321.3 | 310602 | 1244.19 |
| APCL | 2026-01-14 | 138.2 | 141.08 | 136.4 | 139.9 | 9122 | 123.68 |
| APLAPOLLO | 2026-01-14 | 1905.0 | 1950.3 | 1900.1 | 1934.7 | 819363 | 1807.21 |
| APOLLOHOSP | 2026-01-14 | 7258.0 | 7325.5 | 7242.5 | 7272.5 | 383251 | 7261.64 |
| APOLLOTYRE | 2026-01-14 | 520.0 | 529.1 | 517.5 | 527.95 | 1235341 | 514.86 |
| APOLSINHOT | 2026-01-14 | 1310.0 | 1317.8 | 1280.0 | 1308.5 | 1496 | 1258.32 |
| ASHAPURMIN | 2026-01-14 | 853.0 | 879.75 | 851.0 | 868.95 | 414269 | 760.7 |
| ASHOKLEY | 2026-01-14 | 185.21 | 187.69 | 184.15 | 186.89 | 7446179 | 163.92 |
| ASIANTILES | 2026-01-14 | 70.99 | 73.4 | 70.73 | 73.07 | 2268198 | 68.6 |
| ASTRAL | 2026-01-14 | 1426.5 | 1474.8 | 1426.5 | 1462.6 | 487267 | 1454.59 |
| ASTRAMICRO | 2026-01-14 | 986.15 | 988.1 | 960.2 | 965.2 | 167906 | 961.26 |
| ATUL | 2026-01-14 | 6137.5 | 6190.0 | 5982.5 | 6020.0 | 14868 | 5956.26 |
| AUBANK | 2026-01-14 | 964.0 | 980.8 | 963.5 | 976.35 | 2737259 | 957.23 |
| AURUM | 2026-01-14 | 178.21 | 196.0 | 178.01 | 190.13 | 223505 | 174.8 |
| AUTOAXLES | 2026-01-14 | 1922.9 | 1922.9 | 1861.3 | 1900.8 | 4605 | 1791.65 |
| AUTOBEES | 2026-01-14 | 287.5 | 287.5 | 284.07 | 285.26 | 365083 | 284.43 |
| AUTOIETF | 2026-01-14 | 28.73 | 28.73 | 28.39 | 28.53 | 603617 | 28.48 |
| AUTOIND | 2026-01-14 | 72.91 | 74.93 | 72.52 | 74.24 | 44933 | 72.73 |
| AVANTIFEED | 2026-01-14 | 815.0 | 832.5 | 812.0 | 829.45 | 245507 | 811.01 |
| AVROIND | 2026-01-14 | 134.09 | 155.9 | 133.1 | 151.5 | 411838 | 123.04 |
| AXISBANK | 2026-01-14 | 1255.0 | 1308.0 | 1253.5 | 1298.8 | 7776704 | 1259.17 |
| AXISBNKETF | 2026-01-14 | 612.31 | 613.52 | 609.36 | 612.6 | 2249 | 607.99 |
| AXISBPSETF | 2026-01-14 | 13.11 | 13.17 | 13.1 | 13.1 | 24526 | 13.07 |
| AXISGOLD | 2026-01-14 | 120.55 | 120.55 | 117.82 | 119.86 | 3946855 | 108.61 |
| AXISILVER | 2026-01-14 | 265.0 | 277.9 | 265.0 | 274.53 | 2985838 | 190.46 |
| AXISTECETF | 2026-01-14 | 414.26 | 415.86 | 410.7 | 413.0 | 794 | 409.48 |
| AXISVALUE | 2026-01-14 | 31.97 | 32.21 | 31.7 | 32.09 | 39859 | 30.87 |
| BAJAJ-AUTO | 2026-01-14 | 9576.0 | 9610.0 | 9494.0 | 9579.5 | 335206 | 9112.81 |
| BAJAJCON | 2026-01-14 | 283.15 | 285.05 | 280.3 | 282.85 | 228125 | 269.8 |
| BAJAJINDEF | 2026-01-14 | 340.25 | 354.9 | 340.25 | 350.1 | 10032 | 342.21 |
| BALAMINES | 2026-01-14 | 1211.1 | 1325.0 | 1191.7 | 1264.5 | 3405272 | 1169.9 |
| BALKRISIND | 2026-01-14 | 2391.4 | 2433.0 | 2388.3 | 2426.5 | 334361 | 2346.64 |
| BANKBARODA | 2026-01-14 | 302.55 | 308.4 | 299.35 | 307.7 | 11134333 | 291.51 |
| BANKBEES | 2026-01-14 | 615.02 | 616.13 | 611.84 | 614.51 | 313115 | 610.18 |
| BANKBETF | 2026-01-14 | 60.33 | 60.46 | 60.07 | 60.33 | 6648 | 59.88 |
| BANKETF | 2026-01-14 | 604.61 | 605.99 | 602.07 | 603.85 | 8624 | 600.09 |
| BANKIETF | 2026-01-14 | 60.96 | 61.1 | 60.7 | 60.94 | 108270 | 60.48 |
| BANKINDIA | 2026-01-14 | 147.76 | 153.73 | 146.12 | 152.87 | 16837377 | 144.63 |
| BANKNIFTY1 | 2026-01-14 | 611.3 | 617.99 | 608.62 | 615.47 | 250776 | 611.5 |
| BANKPSU | 2026-01-14 | 87.9 | 89.51 | 87.18 | 89.34 | 22720 | 84.66 |
| BBNPNBETF | 2026-01-14 | 60.67 | 60.67 | 59.49 | 59.82 | 673 | 59.43 |
| BBNPPGOLD | 2026-01-14 | 139.0 | 139.0 | 136.7 | 137.8 | 55544 | 126.04 |
| BCONCEPTS | 2026-01-14 | 316.15 | 332.8 | 307.0 | 324.75 | 4642 | 310.17 |
| BDL | 2026-01-14 | 1519.9 | 1535.0 | 1509.0 | 1513.6 | 1090780 | 1483.24 |
| BEDMUTHA | 2026-01-14 | 114.6 | 118.92 | 110.5 | 110.96 | 14803 | 110.55 |
| BEL | 2026-01-14 | 411.0 | 420.8 | 411.0 | 417.6 | 17676239 | 407.09 |
| BESTAGRO | 2026-01-14 | 454.2 | 463.75 | 427.1 | 434.2 | 657463 | 368.78 |
| BHARATFORG | 2026-01-14 | 1454.9 | 1464.6 | 1440.0 | 1447.2 | 306790 | 1420.28 |
| BHARATGEAR | 2026-01-14 | 106.8 | 106.8 | 105.0 | 105.47 | 10641 | 99.54 |
| BIGBLOC | 2026-01-14 | 67.85 | 69.09 | 67.0 | 67.16 | 113126 | 63.41 |
| BLAL | 2026-01-14 | 202.62 | 206.37 | 202.48 | 205.3 | 17209 | 204.74 |
| BLISSGVS | 2026-01-14 | 164.0 | 168.0 | 161.64 | 164.35 | 2269157 | 162.15 |
| BLUESTARCO | 2026-01-14 | 1800.8 | 1817.9 | 1766.1 | 1812.1 | 109184 | 1781.34 |
| BOSCHLTD | 2026-01-14 | 37900.0 | 38255.0 | 36930.0 | 37455.0 | 22519 | 36884.6 |
| BPL | 2026-01-14 | 61.7 | 66.0 | 60.9 | 64.1 | 115968 | 62.42 |
| BSE | 2026-01-14 | 2830.8 | 2865.0 | 2797.0 | 2836.8 | 3844640 | 2733.68 |
| BSLGOLDETF | 2026-01-14 | 123.82 | 126.0 | 123.82 | 125.25 | 3142266 | 114.38 |
| BSOFT | 2026-01-14 | 426.0 | 429.9 | 414.75 | 419.6 | 695985 | 413.05 |
| CANBK | 2026-01-14 | 151.3 | 154.55 | 150.4 | 153.89 | 21735599 | 148.57 |
| CANFINHOME | 2026-01-14 | 894.7 | 919.5 | 889.8 | 917.45 | 160521 | 905.16 |
| CANTABIL | 2026-01-14 | 289.5 | 297.25 | 288.2 | 294.85 | 177750 | 262.33 |
| CARERATING | 2026-01-14 | 1610.5 | 1624.0 | 1594.7 | 1607.1 | 15476 | 1574.64 |
| CASHIETF | 2026-01-14 | 1045.56 | 1045.56 | 1045.54 | 1045.54 | 376893 | 1040.45 |
| CEIGALL | 2026-01-14 | 273.05 | 281.5 | 273.05 | 277.75 | 322386 | 249.19 |
| CENTRALBK | 2026-01-14 | 37.89 | 38.65 | 37.5 | 38.29 | 11056420 | 37.63 |
| CHOICEIN | 2026-01-14 | 811.1 | 837.85 | 811.1 | 831.55 | 635756 | 794.84 |
| CINEVISTA | 2026-01-14 | 17.0 | 17.08 | 16.27 | 16.56 | 6657 | 16.15 |
| COALINDIA | 2026-01-14 | 428.0 | 442.0 | 427.4 | 432.2 | 17125550 | 391.83 |
| COMMOIETF | 2026-01-14 | 96.01 | 98.1 | 95.99 | 97.75 | 212738 | 94.57 |
| CONCOR | 2026-01-14 | 517.65 | 521.1 | 512.6 | 519.5 | 1234098 | 515.16 |
| COROMANDEL | 2026-01-14 | 2350.0 | 2350.0 | 2311.0 | 2320.5 | 155802 | 2288.29 |
| CPSEETF | 2026-01-14 | 95.73 | 95.73 | 93.21 | 94.55 | 2588682 | 91.73 |
| CRAFTSMAN | 2026-01-14 | 7660.0 | 7867.0 | 7610.0 | 7850.0 | 87690 | 7148.31 |
| CREST | 2026-01-14 | 379.0 | 386.55 | 373.8 | 384.6 | 3357 | 375.38 |
| CRISIL | 2026-01-14 | 4815.7 | 4868.0 | 4732.5 | 4767.2 | 47294 | 4514.72 |
| CSBBANK | 2026-01-14 | 522.15 | 523.85 | 491.0 | 521.1 | 1134507 | 433.25 |
| CUB | 2026-01-14 | 275.0 | 279.95 | 273.2 | 276.5 | 2308844 | 274.97 |
| CUPID | 2026-01-14 | 439.8 | 468.95 | 436.0 | 464.85 | 11006948 | 381.4 |
| CYIENT | 2026-01-14 | 1175.0 | 1185.2 | 1161.1 | 1175.9 | 255742 | 1143.39 |
| DABUR | 2026-01-14 | 518.1 | 523.7 | 511.1 | 513.75 | 798936 | 510.38 |
| DALBHARAT | 2026-01-14 | 2105.0 | 2183.9 | 2092.1 | 2177.3 | 485036 | 2051.92 |
| DAVANGERE | 2026-01-14 | 4.92 | 5.07 | 4.72 | 5.04 | 86323247 | 3.89 |
| DBL | 2026-01-14 | 471.0 | 475.75 | 466.65 | 473.1 | 111430 | 461.93 |
| DBSTOCKBRO | 2026-01-14 | 25.01 | 25.73 | 24.8 | 25.38 | 2637 | 25.01 |
| DCAL | 2026-01-14 | 261.0 | 263.15 | 253.14 | 254.11 | 150897 | 245.76 |
| DCBBANK | 2026-01-14 | 184.44 | 187.0 | 183.2 | 186.48 | 4062740 | 175.89 |
| DDEVPLSTIK | 2026-01-14 | 282.0 | 289.95 | 282.0 | 289.45 | 41664 | 289.37 |
| DELTACORP | 2026-01-14 | 69.65 | 73.6 | 69.64 | 72.74 | 4680088 | 70.25 |
| DHARMAJ | 2026-01-14 | 238.0 | 244.47 | 236.21 | 242.04 | 16459 | 241.31 |
| DIAMONDYD | 2026-01-14 | 1148.6 | 1154.3 | 1135.0 | 1145.9 | 32624 | 1106.13 |
| DIVOPPBEES | 2026-01-14 | 81.22 | 83.31 | 81.22 | 82.97 | 37207 | 81.94 |
| DJML | 2026-01-14 | 70.0 | 74.79 | 69.44 | 71.95 | 553849 | 69.56 |
| DNAMEDIA | 2026-01-14 | 3.93 | 4.46 | 3.93 | 4.46 | 552976 | 4.0 |
| DOLATALGO | 2026-01-14 | 87.55 | 88.82 | 87.35 | 87.62 | 159930 | 81.0 |
| DREDGECORP | 2026-01-14 | 1100.0 | 1159.0 | 1090.2 | 1130.25 | 1697758 | 926.4 |
| DSSL | 2026-01-14 | 1020.0 | 1022.1 | 1001.2 | 1007.5 | 20653 | 947.74 |
| EBANKNIFTY | 2026-01-14 | 60.39 | 60.39 | 59.78 | 60.0 | 628 | 59.56 |
| EBBETF0431 | 2026-01-14 | 1398.93 | 1399.14 | 1393.76 | 1398.55 | 6407 | 1395.63 |
| EBBETF0433 | 2026-01-14 | 1272.27 | 1276.5 | 1272.26 | 1275.02 | 5043 | 1273.37 |
| ECAPINSURE | 2026-01-14 | 24.39 | 24.46 | 23.87 | 24.12 | 181941 | 24.07 |
| ECLERX | 2026-01-14 | 4590.3 | 4667.9 | 4571.5 | 4602.6 | 38268 | 4591.03 |
| EGOLD | 2026-01-14 | 141.5 | 143.25 | 141.05 | 142.6 | 1531267 | 130.06 |
| EICHERMOT | 2026-01-14 | 7390.0 | 7390.0 | 7236.0 | 7358.0 | 426082 | 7161.4 |
| ELDEHSG | 2026-01-14 | 921.65 | 945.0 | 880.15 | 928.3 | 750 | 895.55 |
| EMCURE | 2026-01-14 | 1550.5 | 1575.0 | 1539.2 | 1570.6 | 310254 | 1413.19 |
| ENTERO | 2026-01-14 | 1224.9 | 1227.4 | 1201.3 | 1211.3 | 59848 | 1067.52 |
| EPL | 2026-01-14 | 206.85 | 208.5 | 205.66 | 206.99 | 214731 | 205.93 |
| EQUAL50ADD | 2026-01-14 | 343.49 | 345.55 | 343.24 | 344.2 | 6626 | 343.09 |
| EQUITASBNK | 2026-01-14 | 68.01 | 69.89 | 67.51 | 69.24 | 4952765 | 62.4 |
| ESILVER | 2026-01-14 | 264.5 | 279.5 | 264.5 | 275.83 | 360587 | 191.58 |
| FAIRCHEMOR | 2026-01-14 | 706.85 | 709.9 | 689.05 | 699.9 | 8716 | 692.51 |
| FEDFINA | 2026-01-14 | 162.29 | 178.48 | 159.1 | 176.39 | 6886876 | 147.13 |
| FINCABLES | 2026-01-14 | 760.0 | 783.05 | 760.0 | 776.9 | 137226 | 764.56 |
| FLAIR | 2026-01-14 | 316.65 | 323.6 | 316.65 | 319.4 | 80471 | 305.02 |
| FORCEMOT | 2026-01-14 | 20095.0 | 20590.0 | 19950.0 | 20495.0 | 53127 | 18249.72 |
| FUSION | 2026-01-14 | 164.0 | 172.11 | 164.0 | 167.07 | 435371 | 165.47 |
| GAEL | 2026-01-14 | 138.5 | 141.98 | 135.95 | 140.19 | 1214858 | 119.38 |
| GANDHAR | 2026-01-14 | 159.0 | 159.85 | 152.6 | 153.99 | 788937 | 140.81 |
| GENCON | 2026-01-14 | 44.52 | 46.49 | 44.41 | 44.99 | 215416 | 43.75 |
| GESHIP | 2026-01-14 | 1106.3 | 1134.9 | 1101.7 | 1122.5 | 564842 | 1103.44 |
| GILT5YBEES | 2026-01-14 | 63.46 | 63.84 | 63.4 | 63.49 | 163925 | 63.49 |
| GKWLIMITED | 2026-01-14 | 1700.0 | 1794.9 | 1680.5 | 1769.1 | 131 | 1714.25 |
| GLAND | 2026-01-14 | 1721.3 | 1760.0 | 1720.5 | 1753.6 | 70941 | 1743.58 |
| GLENMARK | 2026-01-14 | 2025.0 | 2041.8 | 2003.3 | 2011.3 | 519013 | 1952.01 |
| GLOBE | 2026-01-14 | 3.05 | 3.08 | 2.41 | 2.86 | 1967438 | 2.74 |
| GMDCLTD | 2026-01-14 | 571.0 | 582.8 | 568.15 | 572.35 | 3523082 | 549.62 |
| GNA | 2026-01-14 | 348.1 | 369.55 | 342.6 | 358.4 | 93002 | 318.88 |
| GODREJCP | 2026-01-14 | 1229.0 | 1239.0 | 1222.6 | 1226.9 | 785823 | 1171.09 |
| GOLD1 | 2026-01-14 | 117.33 | 119.3 | 117.33 | 118.51 | 7534973 | 108.51 |
| GOLD360 | 2026-01-14 | 137.6 | 142.35 | 136.65 | 138.25 | 69284 | 127.09 |
| GOLDBEES | 2026-01-14 | 117.83 | 118.49 | 116.36 | 118.01 | 77320821 | 107.73 |
| GOLDCASE | 2026-01-14 | 22.82 | 22.82 | 21.9 | 22.42 | 18253982 | 20.46 |
| GOLDETF | 2026-01-14 | 138.19 | 139.98 | 136.62 | 139.04 | 2208137 | 126.46 |
| GOLDIETF | 2026-01-14 | 120.68 | 123.7 | 120.68 | 122.28 | 15451498 | 111.49 |
| GOODLUCK | 2026-01-14 | 1138.5 | 1151.0 | 1125.7 | 1137.4 | 59670 | 1116.4 |
| GPIL | 2026-01-14 | 259.4 | 267.35 | 256.8 | 265.15 | 2385429 | 253.18 |
| GPPL | 2026-01-14 | 184.0 | 185.95 | 182.99 | 184.78 | 1326277 | 182.67 |
| GPTINFRA | 2026-01-14 | 104.3 | 108.35 | 103.95 | 107.6 | 196661 | 107.47 |
| GRANULES | 2026-01-14 | 588.4 | 602.45 | 585.2 | 599.35 | 533141 | 574.7 |
| GRAPHITE | 2026-01-14 | 594.0 | 649.1 | 594.0 | 632.9 | 4565288 | 577.57 |
| GRASIM | 2026-01-14 | 2774.0 | 2821.1 | 2755.1 | 2795.8 | 452326 | 2782.76 |
| GRINDWELL | 2026-01-14 | 1577.7 | 1599.9 | 1577.7 | 1589.8 | 32316 | 1577.85 |
| GROWWGOLD | 2026-01-14 | 139.46 | 142.0 | 138.42 | 139.95 | 761113 | 127.32 |
| GROWWLIQID | 2026-01-14 | 107.47 | 107.47 | 107.46 | 107.46 | 211391 | 106.96 |
| GROWWRAIL | 2026-01-14 | 33.83 | 34.48 | 33.83 | 34.35 | 673506 | 34.23 |
| GSEC10YEAR | 2026-01-14 | 29.55 | 29.67 | 29.52 | 29.67 | 3945 | 29.58 |
| GSEC5IETF | 2026-01-14 | 63.76 | 65.0 | 63.7 | 64.17 | 17533 | 63.76 |
| GSPL | 2026-01-14 | 298.5 | 306.8 | 297.55 | 305.55 | 277513 | 298.37 |
| GUJGASLTD | 2026-01-14 | 408.0 | 415.75 | 405.8 | 414.5 | 515804 | 404.82 |
| HAPPYFORGE | 2026-01-14 | 1104.8 | 1104.8 | 1080.5 | 1094.7 | 18478 | 1068.7 |
| HARIOMPIPE | 2026-01-14 | 410.0 | 437.95 | 410.0 | 434.5 | 502815 | 375.85 |
| HARSHA | 2026-01-14 | 380.0 | 395.9 | 380.0 | 393.45 | 20582 | 384.16 |
| HCLTECH | 2026-01-14 | 1665.0 | 1677.9 | 1649.2 | 1668.5 | 2470615 | 1631.7 |
| HDFCGOLD | 2026-01-14 | 120.39 | 122.67 | 120.24 | 122.19 | 14397167 | 111.24 |
| HDFCGROWTH | 2026-01-14 | 129.78 | 130.36 | 128.65 | 129.42 | 12746 | 128.76 |
| HDFCLIQUID | 2026-01-14 | 1044.43 | 1044.47 | 1044.43 | 1044.46 | 14599 | 1039.57 |
| HDFCNIFBAN | 2026-01-14 | 61.2 | 61.23 | 60.68 | 61.11 | 1681552 | 60.65 |
| HDFCNIFIT | 2026-01-14 | 40.35 | 40.36 | 39.74 | 39.93 | 21413 | 39.69 |
| HDFCPSUBK | 2026-01-14 | 89.08 | 89.88 | 87.26 | 89.83 | 77016 | 84.97 |
| HDFCPVTBAN | 2026-01-14 | 29.13 | 29.18 | 28.57 | 28.98 | 32622 | 28.96 |
| HDFCQUAL | 2026-01-14 | 60.79 | 60.79 | 60.15 | 60.24 | 7651 | 60.02 |
| HDFCSILVER | 2026-01-14 | 258.5 | 265.75 | 258.5 | 264.59 | 16442695 | 184.05 |
| HDFCVALUE | 2026-01-14 | 139.28 | 140.08 | 139.12 | 139.84 | 5695 | 138.45 |
| HEG | 2026-01-14 | 554.0 | 584.45 | 550.75 | 565.0 | 5548142 | 547.98 |
| HINDALCO | 2026-01-14 | 941.0 | 959.0 | 936.75 | 955.35 | 7050653 | 842.9 |
| HINDCOPPER | 2026-01-14 | 548.05 | 576.0 | 545.65 | 572.8 | 53419763 | 402.37 |
| HINDOILEXP | 2026-01-14 | 148.7 | 157.5 | 148.7 | 152.82 | 556671 | 150.59 |
| HINDZINC | 2026-01-14 | 640.0 | 670.95 | 636.45 | 654.2 | 27694609 | 542.39 |
| HNGSNGBEES | 2026-01-14 | 532.02 | 539.77 | 520.0 | 539.77 | 269121 | 512.46 |
| HONASA | 2026-01-14 | 290.0 | 290.1 | 286.45 | 287.85 | 138008 | 280.39 |
| HSCL | 2026-01-14 | 473.9 | 476.65 | 466.8 | 470.35 | 534266 | 463.88 |
| ICEMAKE | 2026-01-14 | 746.45 | 753.5 | 725.45 | 749.0 | 23276 | 738.43 |
| ICICIB22 | 2026-01-14 | 118.0 | 118.5 | 115.8 | 118.32 | 447464 | 116.54 |
| ICICIBANK | 2026-01-14 | 1425.6 | 1443.9 | 1414.9 | 1418.4 | 13832255 | 1373.19 |
| ICICIPRULI | 2026-01-14 | 685.0 | 700.0 | 665.8 | 669.25 | 4004960 | 640.02 |
| IDBI | 2026-01-14 | 103.61 | 105.8 | 102.75 | 104.85 | 11150083 | 100.98 |
| IDEA | 2026-01-14 | 10.83 | 11.2 | 10.81 | 11.08 | 697551451 | 10.85 |
| IDFCFIRSTB | 2026-01-14 | 82.96 | 83.41 | 82.3 | 83.07 | 13353054 | 82.27 |
| IFBAGRO | 2026-01-14 | 1446.1 | 1458.2 | 1428.2 | 1428.2 | 30255 | 1402.89 |
| IFCI | 2026-01-14 | 57.05 | 57.53 | 55.7 | 56.1 | 45503157 | 51.76 |
| IIFL | 2026-01-14 | 640.0 | 640.85 | 629.4 | 635.35 | 674117 | 580.21 |
| IIFLCAPS | 2026-01-14 | 372.0 | 379.0 | 371.45 | 375.15 | 272446 | 331.94 |
| IKS | 2026-01-14 | 1690.3 | 1705.9 | 1686.0 | 1702.4 | 64184 | 1659.81 |
| IMAGICAA | 2026-01-14 | 51.5 | 53.0 | 51.5 | 52.56 | 1070206 | 49.12 |
| INDBANK | 2026-01-14 | 35.48 | 42.0 | 35.06 | 38.25 | 2061801 | 36.25 |
| INDIACEM | 2026-01-14 | 467.0 | 477.5 | 464.0 | 473.6 | 527662 | 420.33 |
| INDIANB | 2026-01-14 | 820.0 | 849.9 | 808.5 | 846.4 | 3279844 | 833.74 |
| INDOAMIN | 2026-01-14 | 124.0 | 129.5 | 123.64 | 126.2 | 108585 | 125.8 |
| INDOWIND | 2026-01-14 | 14.5 | 17.59 | 14.26 | 16.81 | 2620785 | 15.43 |
| INDUSINDBK | 2026-01-14 | 913.0 | 948.9 | 905.0 | 944.5 | 11559313 | 854.09 |
| INDUSTOWER | 2026-01-14 | 432.25 | 443.7 | 432.25 | 438.4 | 9332296 | 412.38 |
| INFOBEAN | 2026-01-14 | 855.35 | 864.8 | 802.0 | 815.8 | 330959 | 704.46 |
| INFY | 2026-01-14 | 1588.0 | 1617.0 | 1583.1 | 1599.8 | 7557157 | 1582.31 |
| INTENTECH | 2026-01-14 | 112.0 | 119.9 | 107.5 | 116.86 | 222003 | 97.82 |
| IPCALAB | 2026-01-14 | 1500.0 | 1525.6 | 1490.4 | 1517.0 | 299342 | 1429.04 |
| IRCON | 2026-01-14 | 161.14 | 167.72 | 161.14 | 164.97 | 6156105 | 163.33 |
| IRFC | 2026-01-14 | 121.33 | 123.29 | 120.65 | 122.01 | 11544717 | 119.62 |
| IT | 2026-01-14 | 42.85 | 42.85 | 41.18 | 41.42 | 152077 | 41.17 |
| ITBEES | 2026-01-14 | 41.64 | 43.0 | 41.31 | 41.49 | 5572625 | 41.3 |
| ITETF | 2026-01-14 | 40.01 | 40.06 | 39.42 | 39.56 | 169193 | 39.36 |
| ITIETF | 2026-01-14 | 41.87 | 42.0 | 41.26 | 41.45 | 280540 | 41.27 |
| IVZINGOLD | 2026-01-14 | 12596.95 | 12597.0 | 12333.0 | 12431.6 | 2506 | 11309.27 |
| JAIPURKURT | 2026-01-14 | 39.66 | 39.66 | 37.0 | 37.23 | 55871 | 32.27 |
| JAMNAAUTO | 2026-01-14 | 133.0 | 133.01 | 126.01 | 126.68 | 2540190 | 118.4 |
| JAYBARMARU | 2026-01-14 | 96.58 | 96.62 | 93.51 | 93.87 | 88875 | 90.08 |
| JAYNECOIND | 2026-01-14 | 86.5 | 89.4 | 85.64 | 87.39 | 5156411 | 77.11 |
| JBCHEPHARM | 2026-01-14 | 1857.1 | 1898.6 | 1852.1 | 1895.4 | 162383 | 1805.13 |
| JINDALSTEL | 2026-01-14 | 1012.0 | 1046.0 | 1006.0 | 1040.7 | 1727062 | 1036.45 |
| JKCEMENT | 2026-01-14 | 5668.0 | 5775.0 | 5651.5 | 5712.0 | 79023 | 5645.34 |
| JKTYRE | 2026-01-14 | 501.0 | 510.7 | 500.05 | 506.15 | 434644 | 473.28 |
| JSL | 2026-01-14 | 780.4 | 799.25 | 769.55 | 794.1 | 752362 | 779.6 |
| JSWENERGY | 2026-01-14 | 493.0 | 501.0 | 491.5 | 494.65 | 950741 | 492.38 |
| JSWSTEEL | 2026-01-14 | 1179.9 | 1201.9 | 1170.3 | 1181.8 | 2281726 | 1144.42 |
| JTLIND | 2026-01-14 | 63.89 | 71.9 | 62.65 | 69.88 | 28469974 | 61.64 |
| JUNIPER | 2026-01-14 | 249.95 | 251.6 | 246.0 | 248.5 | 25618 | 248.43 |
| JWL | 2026-01-14 | 294.6 | 334.9 | 292.15 | 331.15 | 45943210 | 299.01 |
| KANSAINER | 2026-01-14 | 232.23 | 237.81 | 231.23 | 236.55 | 151586 | 234.79 |
| KAPSTON | 2026-01-14 | 314.4 | 318.8 | 312.3 | 317.25 | 9846 | 306.5 |
| KARURVYSYA | 2026-01-14 | 265.35 | 271.0 | 259.7 | 266.85 | 2808389 | 253.69 |
| KEI | 2026-01-14 | 4290.0 | 4393.5 | 4267.0 | 4384.6 | 280180 | 4211.95 |
| KINGFA | 2026-01-14 | 4319.2 | 4360.0 | 4285.0 | 4340.6 | 8343 | 4150.52 |
| KIRLOSENG | 2026-01-14 | 1150.0 | 1172.1 | 1138.9 | 1166.7 | 154265 | 1155.3 |
| KIRLPNU | 2026-01-14 | 1040.0 | 1076.1 | 1038.6 | 1069.6 | 43384 | 1061.82 |
| KOPRAN | 2026-01-14 | 147.0 | 148.23 | 145.1 | 146.17 | 64138 | 142.17 |
| KROSS | 2026-01-14 | 196.3 | 203.0 | 196.3 | 199.2 | 342174 | 180.31 |
| KRYSTAL | 2026-01-14 | 627.7 | 632.0 | 614.05 | 614.35 | 68035 | 539.01 |
| LAURUSLABS | 2026-01-14 | 1063.0 | 1098.9 | 1057.8 | 1090.5 | 2383234 | 1033.18 |
| LGBBROSLTD | 2026-01-14 | 1923.3 | 1926.6 | 1852.5 | 1859.9 | 36910 | 1849.32 |
| LGHL | 2026-01-14 | 300.0 | 300.0 | 288.2 | 289.5 | 131328 | 280.98 |
| LICMFGOLD | 2026-01-14 | 12892.95 | 14500.0 | 12800.1 | 13164.4 | 6318 | 11741.61 |
| LICNETFGSC | 2026-01-14 | 28.65 | 30.05 | 28.65 | 28.97 | 104303 | 28.74 |
| LINDEINDIA | 2026-01-14 | 6081.0 | 6099.5 | 6011.5 | 6080.0 | 11067 | 5917.5 |
| LIQUID1 | 2026-01-14 | 1086.0 | 1094.0 | 1086.0 | 1087.01 | 652918 | 1081.66 |
| LIQUIDADD | 2026-01-14 | 1108.85 | 1109.16 | 1108.85 | 1109.15 | 345887 | 1103.82 |
| 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 | 1060.16 |
| LIQUIDCASE | 2026-01-14 | 112.3 | 112.32 | 112.3 | 112.31 | 17535617 | 111.76 |
| LIQUIDIETF | 2026-01-14 | 999.99 | 1000.01 | 993.01 | 999.99 | 483697 | 999.99 |
| LIQUIDPLUS | 2026-01-14 | 1068.49 | 1068.51 | 1068.49 | 1068.49 | 31394 | 1063.23 |
| 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 | 1082.93 |
| LTGILTBEES | 2026-01-14 | 29.23 | 29.25 | 29.17 | 29.19 | 1244032 | 29.16 |
| LUMAXIND | 2026-01-14 | 5472.5 | 5594.5 | 5350.5 | 5555.5 | 16894 | 5377.23 |
| LUMAXTECH | 2026-01-14 | 1498.7 | 1547.9 | 1487.7 | 1531.6 | 192247 | 1488.7 |
| LUPIN | 2026-01-14 | 2168.2 | 2216.7 | 2156.4 | 2195.9 | 737880 | 2083.17 |
| M&MFIN | 2026-01-14 | 362.8 | 363.8 | 353.05 | 354.95 | 1850607 | 354.91 |
| MADRASFERT | 2026-01-14 | 79.46 | 81.0 | 78.9 | 79.84 | 129506 | 77.86 |
| MAHABANK | 2026-01-14 | 66.0 | 67.74 | 64.28 | 65.9 | 73710924 | 59.24 |
| MAHAPEXLTD | 2026-01-14 | 100.0 | 103.0 | 96.51 | 97.55 | 5803 | 95.4 |
| MAHEPC | 2026-01-14 | 131.58 | 135.75 | 126.22 | 130.11 | 62343 | 129.27 |
| MAHKTECH | 2026-01-14 | 27.22 | 27.22 | 27.02 | 27.22 | 3183701 | 26.11 |
| MAITHANALL | 2026-01-14 | 1071.8 | 1153.9 | 1063.8 | 1125.2 | 1105028 | 994.47 |
| MAKEINDIA | 2026-01-14 | 154.85 | 155.64 | 153.61 | 155.18 | 98459 | 154.9 |
| MANAKALUCO | 2026-01-14 | 45.75 | 54.09 | 45.08 | 53.97 | 4436123 | 32.21 |
| MANAKSIA | 2026-01-14 | 65.7 | 67.0 | 63.46 | 66.2 | 91464 | 63.47 |
| MANAPPURAM | 2026-01-14 | 307.0 | 309.6 | 303.0 | 309.0 | 3052968 | 288.84 |
| MANGLMCEM | 2026-01-14 | 747.4 | 755.0 | 736.1 | 749.9 | 146892 | 749.13 |
| MANKIND | 2026-01-14 | 2224.0 | 2252.2 | 2207.1 | 2244.4 | 255195 | 2215.66 |
| MARICO | 2026-01-14 | 753.15 | 758.4 | 747.1 | 749.8 | 720895 | 737.84 |
| MASPTOP50 | 2026-01-14 | 72.45 | 72.45 | 72.26 | 72.45 | 178828 | 71.02 |
| MATRIMONY | 2026-01-14 | 552.0 | 554.65 | 548.55 | 552.8 | 27926 | 518.27 |
| MEDPLUS | 2026-01-14 | 836.1 | 840.0 | 826.05 | 834.3 | 49978 | 804.78 |
| MENONBE | 2026-01-14 | 126.84 | 129.5 | 125.0 | 126.91 | 61600 | 111.43 |
| METAL | 2026-01-14 | 11.69 | 11.78 | 11.42 | 11.72 | 17344918 | 10.68 |
| METALIETF | 2026-01-14 | 11.12 | 11.77 | 11.12 | 11.72 | 41431696 | 10.68 |
| MIDHANI | 2026-01-14 | 342.0 | 362.15 | 341.2 | 350.65 | 1832181 | 335.82 |
| MINDTECK | 2026-01-14 | 225.0 | 232.0 | 221.2 | 224.54 | 174680 | 215.84 |
| MMFL | 2026-01-14 | 415.0 | 421.3 | 410.2 | 413.45 | 47477 | 350.83 |
| MMTC | 2026-01-14 | 63.9 | 72.7 | 63.86 | 71.58 | 119531400 | 61.92 |
| MNC | 2026-01-14 | 31.21 | 31.33 | 30.91 | 31.1 | 59023 | 30.99 |
| MOCAPITAL | 2026-01-14 | 47.86 | 47.86 | 46.73 | 47.62 | 517151 | 46.86 |
| MODIRUBBER | 2026-01-14 | 120.0 | 125.0 | 119.9 | 124.16 | 8726 | 118.95 |
| MODISONLTD | 2026-01-14 | 152.0 | 156.5 | 152.0 | 155.45 | 36976 | 146.71 |
| MOGSEC | 2026-01-14 | 62.89 | 63.01 | 62.7 | 62.99 | 2650 | 62.8 |
| MOIL | 2026-01-14 | 340.4 | 354.3 | 339.2 | 349.1 | 1300690 | 343.48 |
| MOKSH | 2026-01-14 | 14.76 | 15.18 | 14.7 | 14.82 | 44165 | 14.62 |
| MONQ50 | 2026-01-14 | 100.98 | 100.98 | 99.22 | 99.75 | 104235 | 98.89 |
| MOQUALITY | 2026-01-14 | 198.0 | 198.0 | 196.87 | 197.8 | 388 | 197.78 |
| MOVALUE | 2026-01-14 | 117.22 | 118.1 | 116.05 | 117.83 | 79843 | 114.25 |
| MRPL | 2026-01-14 | 145.0 | 162.3 | 144.37 | 158.35 | 23944802 | 157.29 |
| MTARTECH | 2026-01-14 | 2630.0 | 2669.9 | 2613.7 | 2637.6 | 206781 | 2481.26 |
| MUFIN | 2026-01-14 | 118.98 | 119.6 | 116.75 | 117.31 | 764504 | 113.46 |
| MUKTAARTS | 2026-01-14 | 62.87 | 67.79 | 62.87 | 66.17 | 9859 | 63.98 |
| MUTHOOTCAP | 2026-01-14 | 276.5 | 276.5 | 273.0 | 274.9 | 4134 | 274.84 |
| MUTHOOTFIN | 2026-01-14 | 3936.0 | 3954.3 | 3888.0 | 3938.1 | 291366 | 3719.02 |
| MUTHOOTMF | 2026-01-14 | 180.6 | 189.7 | 180.6 | 188.74 | 192262 | 178.22 |
| NATCOPHARM | 2026-01-14 | 875.0 | 894.1 | 870.8 | 891.95 | 460228 | 882.13 |
| NATIONALUM | 2026-01-14 | 359.0 | 374.3 | 356.3 | 373.55 | 27306024 | 284.19 |
| NAVA | 2026-01-14 | 560.6 | 572.5 | 560.6 | 569.2 | 177096 | 555.98 |
| NAVINFLUOR | 2026-01-14 | 5960.0 | 6087.5 | 5934.0 | 6032.0 | 185693 | 5906.65 |
| NAVKARCORP | 2026-01-14 | 108.55 | 109.85 | 102.12 | 103.29 | 2516042 | 101.79 |
| NAZARA | 2026-01-14 | 265.2 | 271.7 | 262.4 | 268.85 | 1592611 | 254.8 |
| NCLIND | 2026-01-14 | 206.0 | 208.0 | 203.85 | 205.15 | 28043 | 201.07 |
| NDTV | 2026-01-14 | 93.0 | 93.5 | 90.62 | 91.99 | 318214 | 88.87 |
| NEOGEN | 2026-01-14 | 1270.0 | 1337.7 | 1265.5 | 1315.9 | 201183 | 1173.73 |
| NESTLEIND | 2026-01-14 | 1321.0 | 1328.2 | 1302.2 | 1307.1 | 904110 | 1267.15 |
| NEXT30ADD | 2026-01-14 | 41.09 | 41.27 | 40.92 | 41.07 | 137777 | 40.34 |
| NH | 2026-01-14 | 1875.0 | 1950.0 | 1872.9 | 1946.1 | 417229 | 1896.16 |
| NHPC | 2026-01-14 | 80.69 | 82.22 | 80.51 | 81.29 | 9338673 | 79.25 |
| NIBE | 2026-01-14 | 1215.0 | 1227.6 | 1180.0 | 1196.3 | 22454 | 1132.6 |
| NIITMTS | 2026-01-14 | 418.9 | 422.0 | 411.8 | 419.75 | 350263 | 387.04 |
| NITINSPIN | 2026-01-14 | 319.25 | 328.95 | 319.25 | 326.85 | 62457 | 322.19 |
| NITIRAJ | 2026-01-14 | 183.0 | 204.0 | 179.08 | 190.85 | 35797 | 187.79 |
| NIVABUPA | 2026-01-14 | 77.48 | 79.34 | 77.46 | 78.98 | 829483 | 75.79 |
| NLCINDIA | 2026-01-14 | 259.35 | 265.9 | 258.0 | 260.15 | 3761506 | 250.61 |
| NMDC | 2026-01-14 | 82.1 | 84.14 | 81.81 | 83.85 | 28795078 | 77.86 |
| NORTHARC | 2026-01-14 | 260.3 | 269.7 | 260.3 | 264.76 | 998418 | 259.65 |
| NPBET | 2026-01-14 | 294.05 | 295.59 | 294.05 | 295.59 | 196 | 294.2 |
| NSLNISP | 2026-01-14 | 41.61 | 44.14 | 41.47 | 43.0 | 7158922 | 42.27 |
| NTPC | 2026-01-14 | 338.9 | 350.5 | 337.45 | 349.1 | 20389924 | 328.71 |
| NV20 | 2026-01-14 | 154.79 | 155.32 | 154.17 | 154.74 | 7134 | 153.48 |
| NV20BEES | 2026-01-14 | 159.67 | 159.67 | 154.7 | 154.84 | 27468 | 153.81 |
| NV20IETF | 2026-01-14 | 15.54 | 15.54 | 14.9 | 15.13 | 212326 | 15.0 |
| OBCL | 2026-01-14 | 56.0 | 57.0 | 55.01 | 55.9 | 39410 | 55.53 |
| OIL | 2026-01-14 | 449.8 | 467.5 | 449.5 | 458.0 | 12398467 | 419.56 |
| OMAXE | 2026-01-14 | 78.12 | 79.9 | 76.5 | 77.98 | 3550363 | 73.43 |
| ONEPOINT | 2026-01-14 | 53.6 | 55.17 | 53.5 | 54.75 | 483522 | 53.55 |
| ONESOURCE | 2026-01-14 | 1775.1 | 1802.4 | 1755.0 | 1775.8 | 68665 | 1708.34 |
| ONGC | 2026-01-14 | 243.99 | 251.0 | 243.58 | 248.23 | 33094088 | 241.7 |
| ONWARDTEC | 2026-01-14 | 305.05 | 318.9 | 301.75 | 311.8 | 59125 | 285.89 |
| ORIENTCER | 2026-01-14 | 46.49 | 47.6 | 46.0 | 46.66 | 100680 | 43.24 |
| 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 | 373.58 |
| PANAMAPET | 2026-01-14 | 296.5 | 297.7 | 291.45 | 295.9 | 28087 | 289.92 |
| PAYTM | 2026-01-14 | 1285.0 | 1322.4 | 1281.0 | 1313.3 | 2374640 | 1307.59 |
| PERSISTENT | 2026-01-14 | 6325.0 | 6350.0 | 6230.0 | 6274.0 | 327713 | 6268.9 |
| PETRONET | 2026-01-14 | 287.05 | 290.35 | 285.2 | 286.25 | 2592474 | 277.44 |
| PFC | 2026-01-14 | 369.5 | 373.3 | 367.5 | 371.85 | 4944952 | 361.31 |
| PFOCUS | 2026-01-14 | 240.0 | 245.0 | 238.0 | 241.84 | 2977862 | 201.21 |
| PGEL | 2026-01-14 | 588.0 | 599.65 | 584.6 | 587.3 | 1129651 | 575.35 |
| PHOENIXLTD | 2026-01-14 | 1889.4 | 1889.5 | 1855.7 | 1868.4 | 419910 | 1790.79 |
| PIDILITIND | 2026-01-14 | 1482.1 | 1502.5 | 1482.1 | 1495.3 | 426425 | 1472.71 |
| PNB | 2026-01-14 | 124.55 | 129.0 | 124.52 | 128.68 | 34920863 | 122.03 |
| PNBHOUSING | 2026-01-14 | 968.0 | 982.45 | 967.8 | 975.0 | 353129 | 925.48 |
| POCL | 2026-01-14 | 1390.0 | 1497.7 | 1387.8 | 1443.6 | 680910 | 1361.19 |
| POONAWALLA | 2026-01-14 | 459.0 | 474.0 | 456.35 | 471.25 | 715687 | 465.93 |
| PREMIERPOL | 2026-01-14 | 52.8 | 54.0 | 48.6 | 50.13 | 2159242 | 42.37 |
| PSUBANK | 2026-01-14 | 850.22 | 891.49 | 850.22 | 890.66 | 29429 | 841.49 |
| PSUBANKADD | 2026-01-14 | 88.06 | 89.89 | 87.34 | 89.6 | 82827 | 84.8 |
| PSUBNKBEES | 2026-01-14 | 97.95 | 101.04 | 96.51 | 99.63 | 5843090 | 93.94 |
| PSUBNKIETF | 2026-01-14 | 90.29 | 90.29 | 87.68 | 89.92 | 306630 | 85.2 |
| PTC | 2026-01-14 | 158.0 | 161.36 | 158.0 | 160.77 | 652133 | 160.73 |
| PTCIL | 2026-01-14 | 17951.0 | 18132.0 | 17812.0 | 18065.0 | 8469 | 17901.28 |
| PURVA | 2026-01-14 | 231.1 | 260.0 | 231.1 | 251.42 | 18969892 | 245.25 |
| PVTBANIETF | 2026-01-14 | 28.72 | 28.95 | 28.64 | 28.77 | 187155 | 28.72 |
| PVTBANKADD | 2026-01-14 | 28.84 | 29.1 | 28.81 | 28.95 | 10027 | 28.82 |
| QGOLDHALF | 2026-01-14 | 117.29 | 118.35 | 116.84 | 117.8 | 128571 | 107.72 |
| QUADFUTURE | 2026-01-14 | 304.0 | 344.3 | 299.0 | 331.35 | 7134877 | 306.3 |
| RAILTEL | 2026-01-14 | 333.35 | 356.25 | 332.45 | 352.95 | 3551010 | 347.83 |
| RAIN | 2026-01-14 | 142.5 | 147.2 | 141.0 | 144.78 | 2857853 | 123.16 |
| RAJRATAN | 2026-01-14 | 526.1 | 538.5 | 510.0 | 524.65 | 311971 | 461.12 |
| RAMCOCEM | 2026-01-14 | 1086.9 | 1088.3 | 1061.5 | 1064.4 | 218897 | 1035.96 |
| RBA | 2026-01-14 | 67.55 | 69.48 | 67.07 | 69.08 | 7031428 | 64.25 |
| RBLBANK | 2026-01-14 | 304.7 | 312.75 | 304.25 | 312.0 | 3432977 | 310.38 |
| RECLTD | 2026-01-14 | 366.75 | 373.0 | 364.3 | 369.9 | 4870804 | 357.59 |
| RHIM | 2026-01-14 | 445.9 | 469.4 | 442.2 | 460.15 | 227010 | 459.88 |
| RICOAUTO | 2026-01-14 | 130.46 | 130.46 | 125.57 | 127.61 | 2206037 | 115.5 |
| RML | 2026-01-14 | 777.0 | 809.3 | 774.95 | 793.2 | 11408 | 783.97 |
| ROLEXRINGS | 2026-01-14 | 122.63 | 122.63 | 120.0 | 120.53 | 480336 | 118.18 |
| RPGLIFE | 2026-01-14 | 2281.1 | 2320.1 | 2281.0 | 2314.1 | 3447 | 2308.07 |
| RPTECH | 2026-01-14 | 367.0 | 369.0 | 356.25 | 365.6 | 148841 | 343.6 |
| RRKABEL | 2026-01-14 | 1494.7 | 1505.9 | 1483.4 | 1500.1 | 62224 | 1428.18 |
| RVNL | 2026-01-14 | 329.5 | 341.9 | 328.0 | 338.3 | 10947879 | 328.49 |
| SAGILITY | 2026-01-14 | 50.79 | 51.69 | 50.5 | 51.35 | 12494678 | 50.81 |
| SAIL | 2026-01-14 | 147.76 | 152.65 | 147.21 | 152.44 | 26571101 | 137.87 |
| SAILIFE | 2026-01-14 | 900.1 | 912.1 | 893.55 | 905.3 | 183433 | 896.06 |
| SAKAR | 2026-01-14 | 361.0 | 421.95 | 361.0 | 404.6 | 51410 | 396.55 |
| SAMHI | 2026-01-14 | 189.32 | 191.39 | 185.07 | 189.14 | 334227 | 185.15 |
| SANDHAR | 2026-01-14 | 559.6 | 564.25 | 553.35 | 559.2 | 85750 | 552.28 |
| SANDUMA | 2026-01-14 | 227.92 | 235.83 | 227.43 | 232.41 | 2908187 | 219.3 |
| SANGAMIND | 2026-01-14 | 452.1 | 456.0 | 448.55 | 451.0 | 12468 | 450.36 |
| SANGHIIND | 2026-01-14 | 63.38 | 64.75 | 63.07 | 64.33 | 387325 | 63.68 |
| SANGINITA | 2026-01-14 | 10.65 | 11.47 | 10.5 | 11.28 | 30701 | 10.36 |
| SANSERA | 2026-01-14 | 1819.9 | 1819.9 | 1771.0 | 1778.2 | 168734 | 1689.84 |
| SANSTAR | 2026-01-14 | 93.7 | 95.6 | 92.02 | 95.08 | 345137 | 91.72 |
| SASTASUNDR | 2026-01-14 | 334.2 | 340.0 | 320.0 | 322.15 | 29415 | 308.03 |
| SATIN | 2026-01-14 | 150.0 | 152.0 | 149.06 | 151.38 | 65675 | 147.16 |
| SBC | 2026-01-14 | 28.55 | 28.92 | 28.43 | 28.75 | 10182031 | 27.15 |
| SBIETFIT | 2026-01-14 | 417.41 | 418.84 | 413.31 | 415.79 | 5317 | 412.34 |
| SBIETFPB | 2026-01-14 | 292.86 | 292.92 | 289.44 | 291.49 | 2080 | 290.34 |
| SBILIFE | 2026-01-14 | 2070.2 | 2082.0 | 2063.3 | 2068.8 | 942775 | 2020.74 |
| SBIN | 2026-01-14 | 1030.0 | 1030.4 | 1020.5 | 1028.35 | 7370514 | 975.86 |
| SBINEQWETF | 2026-01-14 | 33.44 | 33.67 | 33.4 | 33.5 | 6927 | 33.39 |
| SBISILVER | 2026-01-14 | 261.51 | 271.89 | 258.5 | 269.62 | 7304070 | 187.98 |
| SCPL | 2026-01-14 | 304.75 | 304.75 | 289.25 | 292.1 | 8334 | 262.02 |
| SDL26BEES | 2026-01-14 | 135.02 | 136.2 | 135.02 | 135.35 | 1974 | 134.95 |
| SEAMECLTD | 2026-01-14 | 1030.0 | 1085.0 | 1030.0 | 1072.2 | 13398 | 978.69 |
| SENCO | 2026-01-14 | 336.6 | 341.0 | 331.0 | 332.95 | 807612 | 322.12 |
| SENORES | 2026-01-14 | 812.95 | 820.95 | 797.6 | 803.15 | 118718 | 802.81 |
| SETFGOLD | 2026-01-14 | 119.75 | 122.35 | 119.75 | 122.01 | 12911226 | 111.11 |
| SETFNIFBK | 2026-01-14 | 609.15 | 611.34 | 607.73 | 609.62 | 26666 | 605.25 |
| SHAKTIPUMP | 2026-01-14 | 718.4 | 724.8 | 707.5 | 710.75 | 698496 | 702.76 |
| SHALPAINTS | 2026-01-14 | 67.9 | 69.81 | 67.3 | 69.64 | 81136 | 65.91 |
| SHARIABEES | 2026-01-14 | 519.16 | 520.0 | 513.0 | 515.47 | 6013 | 512.33 |
| SHREDIGCEM | 2026-01-14 | 90.81 | 91.64 | 90.81 | 91.49 | 121463 | 90.39 |
| SHREECEM | 2026-01-14 | 26945.0 | 27670.0 | 26930.0 | 27550.0 | 37405 | 26614.2 |
| SHRIPISTON | 2026-01-14 | 3017.2 | 3075.1 | 2970.0 | 2989.9 | 79273 | 2933.92 |
| SHRIRAMFIN | 2026-01-14 | 980.0 | 990.5 | 970.4 | 981.1 | 3846614 | 886.05 |
| SHYAMMETL | 2026-01-14 | 818.0 | 845.0 | 810.8 | 836.75 | 173634 | 825.53 |
| SILVER | 2026-01-14 | 266.73 | 277.97 | 260.23 | 275.32 | 5962033 | 191.18 |
| SILVER1 | 2026-01-14 | 260.2 | 269.75 | 260.2 | 266.79 | 3065122 | 185.99 |
| SILVERADD | 2026-01-14 | 254.4 | 266.0 | 254.4 | 264.56 | 2325294 | 184.78 |
| SILVERBEES | 2026-01-14 | 258.5 | 264.0 | 258.5 | 262.81 | 137283440 | 183.28 |
| SILVERCASE | 2026-01-14 | 27.0 | 28.39 | 27.0 | 27.99 | 47979901 | 19.43 |
| SILVERIETF | 2026-01-14 | 270.25 | 275.0 | 267.26 | 274.31 | 21577805 | 191.14 |
| SILVERTUC | 2026-01-14 | 1510.0 | 1551.0 | 1442.4 | 1529.4 | 208034 | 949.06 |
| SIS | 2026-01-14 | 331.5 | 336.25 | 331.15 | 332.7 | 36228 | 331.61 |
| SJVN | 2026-01-14 | 79.41 | 79.57 | 78.22 | 78.71 | 3672850 | 78.16 |
| SMCGLOBAL | 2026-01-14 | 84.5 | 86.25 | 83.23 | 85.51 | 539692 | 85.06 |
| SMSPHARMA | 2026-01-14 | 335.0 | 343.15 | 335.0 | 337.25 | 174624 | 310.62 |
| SOBHA | 2026-01-14 | 1530.7 | 1563.1 | 1516.1 | 1549.4 | 108857 | 1527.97 |
| SONAMLTD | 2026-01-14 | 40.21 | 42.51 | 40.21 | 42.32 | 39687 | 42.2 |
| SOUTHBANK | 2026-01-14 | 40.41 | 42.66 | 40.41 | 42.46 | 37504338 | 39.34 |
| SRF | 2026-01-14 | 3003.0 | 3068.1 | 3003.0 | 3032.0 | 291875 | 2957.08 |
| SRGHFL | 2026-01-14 | 270.0 | 285.6 | 270.0 | 277.25 | 603 | 276.61 |
| STAR | 2026-01-14 | 925.5 | 956.9 | 919.0 | 940.0 | 346770 | 918.84 |
| STCINDIA | 2026-01-14 | 126.0 | 134.8 | 125.94 | 131.22 | 668502 | 123.13 |
| STYLAMIND | 2026-01-14 | 2190.6 | 2229.7 | 2189.5 | 2224.2 | 49352 | 2128.3 |
| SUKHJITS | 2026-01-14 | 180.19 | 185.0 | 178.51 | 183.58 | 6355 | 160.45 |
| SUNDARMFIN | 2026-01-14 | 5175.0 | 5175.0 | 5022.0 | 5051.5 | 119675 | 4906.18 |
| SUNTECK | 2026-01-14 | 420.0 | 426.5 | 417.65 | 423.75 | 235178 | 419.31 |
| SUPRAJIT | 2026-01-14 | 454.0 | 471.1 | 452.25 | 463.85 | 195101 | 460.59 |
| SUPREMEIND | 2026-01-14 | 3475.0 | 3512.5 | 3449.6 | 3485.2 | 231183 | 3483.63 |
| SURYODAY | 2026-01-14 | 139.66 | 143.5 | 139.26 | 140.5 | 194228 | 139.82 |
| SYMPHONY | 2026-01-14 | 906.0 | 912.0 | 900.0 | 904.15 | 33524 | 881.27 |
| TAJGVK | 2026-01-14 | 409.0 | 415.0 | 408.3 | 414.05 | 92303 | 403.45 |
| TARC | 2026-01-14 | 175.86 | 176.37 | 169.47 | 172.06 | 843770 | 153.19 |
| TARMAT | 2026-01-14 | 54.45 | 54.45 | 52.1 | 52.33 | 31586 | 51.98 |
| TATAELXSI | 2026-01-14 | 5700.0 | 5766.0 | 5467.0 | 5505.0 | 922269 | 5279.13 |
| TATAGOLD | 2026-01-14 | 14.0 | 14.08 | 13.71 | 13.87 | 99966581 | 12.63 |
| TATASTEEL | 2026-01-14 | 182.57 | 190.65 | 181.66 | 189.25 | 55907778 | 173.6 |
| TATSILV | 2026-01-14 | 25.6 | 27.04 | 25.6 | 26.87 | 292754902 | 18.64 |
| TCS | 2026-01-14 | 3260.0 | 3260.0 | 3183.0 | 3192.5 | 3539511 | 3184.26 |
| TECH | 2026-01-14 | 42.06 | 42.06 | 40.51 | 40.68 | 37132 | 40.41 |
| TECHM | 2026-01-14 | 1612.9 | 1613.0 | 1583.1 | 1588.5 | 1570385 | 1539.85 |
| TFCILTD | 2026-01-14 | 62.88 | 68.95 | 62.87 | 68.63 | 31471420 | 66.19 |
| THANGAMAYL | 2026-01-14 | 3730.0 | 3885.0 | 3701.9 | 3832.1 | 121076 | 3309.56 |
| THEJO | 2026-01-14 | 1795.3 | 1886.0 | 1786.2 | 1858.8 | 28194 | 1693.32 |
| THERMAX | 2026-01-14 | 2951.0 | 2986.2 | 2940.5 | 2971.8 | 28572 | 2969.06 |
| TITAN | 2026-01-14 | 4241.9 | 4283.0 | 4211.0 | 4221.5 | 998692 | 3936.97 |
| TMB | 2026-01-14 | 568.0 | 573.1 | 563.4 | 564.5 | 133251 | 518.52 |
| TORNTPHARM | 2026-01-14 | 3940.3 | 4012.9 | 3906.4 | 4003.7 | 194665 | 3801.55 |
| TORNTPOWER | 2026-01-14 | 1325.0 | 1353.0 | 1325.0 | 1345.1 | 176445 | 1307.67 |
| TPLPLASTEH | 2026-01-14 | 66.83 | 68.99 | 66.56 | 68.08 | 76707 | 67.99 |
| TVSMOTOR | 2026-01-14 | 3770.0 | 3770.1 | 3682.0 | 3690.4 | 601520 | 3612.57 |
| UCAL | 2026-01-14 | 108.96 | 129.01 | 108.96 | 129.01 | 625120 | 116.84 |
| UJJIVANSFB | 2026-01-14 | 57.02 | 59.4 | 57.02 | 58.99 | 16458962 | 54.13 |
| ULTRACEMCO | 2026-01-14 | 12074.0 | 12323.0 | 11942.0 | 12255.0 | 408660 | 11754.1 |
| UNIONBANK | 2026-01-14 | 166.2 | 180.69 | 164.8 | 179.27 | 88500243 | 154.78 |
| UNIONGOLD | 2026-01-14 | 141.35 | 141.35 | 139.0 | 139.65 | 47402 | 127.33 |
| UNITEDTEA | 2026-01-14 | 473.05 | 478.4 | 472.55 | 475.15 | 978 | 448.21 |
| UPL | 2026-01-14 | 774.0 | 784.0 | 761.4 | 780.4 | 2672389 | 762.94 |
| VAL30IETF | 2026-01-14 | 15.05 | 15.4 | 15.0 | 15.24 | 269145 | 14.52 |
| VBL | 2026-01-14 | 500.4 | 508.85 | 497.85 | 502.4 | 3400938 | 476.01 |
| VEDL | 2026-01-14 | 647.0 | 679.45 | 642.15 | 675.75 | 45759805 | 555.94 |
| VENKEYS | 2026-01-14 | 1568.0 | 1593.9 | 1550.3 | 1554.7 | 20550 | 1432.61 |
| VENTIVE | 2026-01-14 | 759.0 | 775.0 | 748.6 | 770.95 | 77341 | 729.48 |
| VERANDA | 2026-01-14 | 220.95 | 221.25 | 215.0 | 219.68 | 118514 | 206.22 |
| VISHNU | 2026-01-14 | 512.0 | 525.5 | 500.2 | 518.75 | 86294 | 514.87 |
| VOLTAS | 2026-01-14 | 1459.0 | 1459.0 | 1429.1 | 1439.9 | 464407 | 1381.81 |
| VRAJ | 2026-01-14 | 132.56 | 137.06 | 132.56 | 134.35 | 16795 | 132.1 |
| WINDLAS | 2026-01-14 | 780.9 | 837.0 | 760.0 | 805.7 | 59716 | 796.71 |
| WIPRO | 2026-01-14 | 264.0 | 264.0 | 259.6 | 260.2 | 5625861 | 255.82 |
| WOCKPHARMA | 2026-01-14 | 1387.6 | 1418.3 | 1384.5 | 1395.1 | 326215 | 1374.29 |
| XPROINDIA | 2026-01-14 | 885.7 | 1057.7 | 881.2 | 1021.5 | 593627 | 986.65 |
| YESBANK | 2026-01-14 | 22.8 | 23.06 | 22.67 | 22.95 | 69741380 | 22.36 |
| ZIMLAB | 2026-01-14 | 76.6 | 76.92 | 74.55 | 75.94 | 63559 | 71.88 |
| ZYDUSWELL | 2026-01-14 | 439.0 | 445.0 | 432.65 | 443.8 | 105709 | 441.13 |
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.