All NSE Stocks Below 50 Day SMA

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
20MICRONS 2026-01-14 190.82 195.0 189.82 190.47 71917 197.66
3IINFOLTD 2026-01-14 15.09 15.35 15.03 15.21 294033 16.68
3PLAND 2026-01-14 37.45 39.7 36.2 37.27 3935 38.6
63MOONS 2026-01-14 698.9 703.5 666.0 678.55 110105 748.83
AADHARHFC 2026-01-14 483.5 484.95 476.5 477.5 91023 488.14
AAKASH 2026-01-14 8.85 8.85 8.32 8.53 40490 8.79
AARON 2026-01-14 169.49 170.69 165.85 166.88 4439 182.04
AARTIDRUGS 2026-01-14 393.0 394.0 389.0 390.85 51850 422.24
AARTIIND 2026-01-14 362.0 365.7 360.1 362.0 303834 375.61
AAVAS 2026-01-14 1434.0 1472.2 1434.0 1443.6 2521040 1539.98
ABB 2026-01-14 4960.5 4992.0 4925.0 4935.0 107017 5129.43
ABBOTINDIA 2026-01-14 28105.0 28350.0 27850.0 27880.0 4218 28827.0
ABDL 2026-01-14 483.15 486.0 472.9 475.15 349481 611.0
ABFRL 2026-01-14 73.55 73.64 72.6 72.8 1897060 77.0
ABREL 2026-01-14 1551.9 1565.9 1530.1 1532.7 87255 1711.4
ABSLNN50ET 2026-01-14 71.0 72.14 71.0 72.12 6848 72.25
ACC 2026-01-14 1708.9 1729.0 1705.0 1728.1 102791 1795.06
ACCURACY 2026-01-14 5.3 5.5 5.25 5.38 75254 5.89
ACE 2026-01-14 888.1 890.95 872.0 874.55 160226 961.8
ACEINTEG 2026-01-14 19.61 20.79 19.61 20.56 1304 22.3
ACI 2026-01-14 510.0 516.75 508.05 510.5 58487 543.58
ACL 2026-01-14 67.0 68.23 66.0 66.24 20304 69.59
ACMESOLAR 2026-01-14 224.59 225.69 220.59 221.77 321648 235.48
ADANIENSOL 2026-01-14 937.0 937.0 918.6 922.6 1589464 993.5
ADANIENT 2026-01-14 2156.0 2169.0 2142.0 2153.3 618139 2291.49
ADANIGREEN 2026-01-14 935.5 945.0 932.1 935.3 774904 1024.47
ADANIPORTS 2026-01-14 1429.0 1438.9 1423.0 1430.0 1278819 1485.11
ADANIPOWER 2026-01-14 143.0 143.37 141.61 142.77 7290553 146.27
ADFFOODS 2026-01-14 192.5 196.31 192.5 193.6 44976 209.05
ADROITINFO 2026-01-14 10.0 10.04 9.85 10.03 5449 10.37
ADSL 2026-01-14 131.05 131.69 129.27 130.33 113098 158.06
ADVANIHOTR 2026-01-14 54.55 56.99 54.55 55.08 35106 56.7
ADVENZYMES 2026-01-14 290.0 291.9 281.35 282.2 125464 309.65
AEGISLOG 2026-01-14 723.05 735.6 719.0 721.75 138835 751.42
AEROFLEX 2026-01-14 180.1 182.26 173.35 176.49 728807 185.41
AFCONS 2026-01-14 358.05 359.9 355.45 357.8 727953 396.46
AFFORDABLE 2026-01-14 186.7 189.08 182.35 184.38 19116 213.74
AFIL 2026-01-14 5.76 5.76 5.6 5.68 722828 6.91
AGARIND 2026-01-14 682.0 700.05 682.0 698.1 6181 750.41
AGARWALEYE 2026-01-14 500.1 508.75 488.2 492.4 1399902 505.65
AGI 2026-01-14 685.1 695.0 680.0 681.75 35614 748.43
AGROPHOS 2026-01-14 37.13 39.35 37.13 39.0 29616 39.92
AHLEAST 2026-01-14 133.8 133.8 132.11 133.0 261 138.93
AHLUCONT 2026-01-14 907.0 907.0 889.95 895.6 60046 958.83
AIIL 2026-01-14 645.0 675.0 643.4 666.5 1369461 2722.83
AIRAN 2026-01-14 16.34 16.9 15.99 16.58 64597 19.1
AIROLAM 2026-01-14 98.0 98.0 94.0 94.13 1089 102.32
AJAXENGG 2026-01-14 571.0 574.45 568.6 570.25 19502 605.61
AJMERA 2026-01-14 182.9 200.0 182.5 185.05 1624620 965.48
AJOONI 2026-01-14 4.11 4.15 4.03 4.13 170659 4.55
AKSHARCHEM 2026-01-14 228.32 230.0 224.05 227.13 1473 249.06
AKZOINDIA 2026-01-14 3096.0 3124.2 3085.0 3111.0 28935 3310.01
ALANKIT 2026-01-14 10.35 10.45 9.99 10.13 272488 10.93
ALBERTDAVD 2026-01-14 717.0 717.0 704.0 710.85 4958 777.04
ALEMBICLTD 2026-01-14 98.34 98.4 97.3 97.54 163842 100.22
ALICON 2026-01-14 763.1 778.7 748.7 757.0 6581 856.56
ALIVUS 2026-01-14 876.7 893.2 871.45 888.6 38697 900.18
ALKALI 2026-01-14 75.8 77.0 75.75 75.93 2428 81.52
ALKYLAMINE 2026-01-14 1585.3 1668.7 1569.3 1642.7 276943 1659.24
ALLCARGO 2026-01-14 11.0 11.0 10.37 10.41 9773754 18.32
ALLDIGI 2026-01-14 825.65 830.0 805.95 807.8 3502 845.46
ALOKINDS 2026-01-14 15.8 15.9 15.75 15.82 2419332 16.47
ALPA 2026-01-14 71.69 72.64 70.13 71.44 7591 79.5
ALPHA 2026-01-14 47.49 47.67 47.05 47.61 914574 48.77
ALPHAETF 2026-01-14 24.82 24.89 24.54 24.78 1355885 25.31
ALPHAGEO 2026-01-14 226.0 230.0 220.0 220.28 3269 230.12
ALPL30IETF 2026-01-14 27.86 27.87 27.64 27.67 5597541 27.85
AMBER 2026-01-14 6144.0 6194.0 6052.5 6113.5 150829 6838.72
AMBIKCO 2026-01-14 1222.0 1222.0 1189.2 1203.0 3042 1267.02
AMDIND 2026-01-14 43.98 45.14 42.38 43.44 59212 51.37
AMJLAND 2026-01-14 49.3 50.22 48.25 48.67 8076 51.95
AMNPLST 2026-01-14 182.0 186.77 179.02 183.02 6640 194.68
AMRUTANJAN 2026-01-14 609.0 614.7 605.1 611.35 7493 676.51
ANANTRAJ 2026-01-14 565.95 567.9 548.15 552.0 1062194 572.32
ANDHRAPAP 2026-01-14 65.7 65.7 64.27 64.83 40936 68.25
ANDHRSUGAR 2026-01-14 70.7 71.78 70.7 71.23 49398 76.66
ANGELONE 2026-01-14 2445.1 2532.0 2435.0 2525.4 1313670 2576.8
ANMOL 2026-01-14 13.48 13.75 13.16 13.44 31169 14.36
ANUHPHR 2026-01-14 76.06 76.97 74.0 75.82 31316 79.58
ANUP 2026-01-14 2046.2 2070.0 1991.0 2001.9 24540 2258.33
AONETOTAL 2026-01-14 11.89 11.9 11.81 11.85 310825 11.99
APARINDS 2026-01-14 7748.0 7748.0 7430.0 7478.0 65098 8680.47
APCOTEXIND 2026-01-14 352.05 356.85 352.05 353.3 10092 382.88
APEX 2026-01-14 271.25 275.4 265.0 273.05 118520 279.61
APLLTD 2026-01-14 795.0 801.95 786.35 789.9 43944 875.77
APOLLO 2026-01-14 248.85 251.0 247.05 247.8 1109585 260.56
APOLLOPIPE 2026-01-14 291.05 295.65 288.3 290.25 50308 297.31
APTECHT 2026-01-14 87.95 88.37 87.0 87.59 65249 98.68
APTUS 2026-01-14 275.55 276.65 270.0 270.3 662274 284.04
ARCHIDPLY 2026-01-14 84.07 88.65 84.06 86.7 2020 91.56
ARE&M 2026-01-14 880.0 882.45 865.9 874.1 397761 937.23
ARIES 2026-01-14 315.3 319.6 310.0 312.05 18409 337.44
ARIHANTCAP 2026-01-14 88.75 90.23 87.8 88.29 373345 95.33
ARIHANTSUP 2026-01-14 310.05 310.35 304.2 308.8 10341 343.63
ARKADE 2026-01-14 129.37 129.37 126.1 126.59 177106 150.4
ARMANFIN 2026-01-14 1534.0 1546.8 1505.0 1529.8 17314 1573.05
AROGRANITE 2026-01-14 29.4 29.4 28.55 28.72 6484 31.77
ARTEMISMED 2026-01-14 256.0 261.1 253.95 260.15 111752 271.4
ARVIND 2026-01-14 300.1 305.9 297.15 305.05 147559 326.55
ARVINDFASN 2026-01-14 465.8 469.6 458.0 461.3 200333 500.39
ARVSMART 2026-01-14 571.0 584.0 551.25 576.65 79053 597.05
ASAHIINDIA 2026-01-14 958.0 958.0 931.0 951.5 82754 993.72
ASAHISONG 2026-01-14 241.85 242.0 235.0 239.3 7849 260.74
ASAL 2026-01-14 448.6 457.7 446.9 447.6 12453 495.93
ASALCBR 2026-01-14 868.1 880.45 861.3 865.55 35760 969.42
ASHIANA 2026-01-14 287.25 293.2 287.05 290.35 25466 291.29
ASHOKA 2026-01-14 150.73 151.71 147.0 147.36 1189373 175.14
ASHOKAMET 2026-01-14 14.89 15.27 14.62 14.78 10876 15.8
ASIANENE 2026-01-14 257.9 259.7 253.35 257.1 40554 294.45
ASIANPAINT 2026-01-14 2884.0 2884.0 2807.3 2813.9 958254 2814.37
ASKAUTOLTD 2026-01-14 461.0 464.95 456.9 458.8 86570 475.54
ASMS 2026-01-14 11.01 11.25 11.01 11.09 96911 12.62
ASPINWALL 2026-01-14 223.55 224.8 221.05 221.95 1748 240.44
ASTEC 2026-01-14 632.8 670.0 629.75 651.5 94970 717.59
ASTERDM 2026-01-14 607.45 613.1 601.1 608.05 222348 638.17
ASTRAZEN 2026-01-14 8121.5 8331.5 8121.5 8284.0 7427 8963.93
ASTRON 2026-01-14 5.83 5.9 5.48 5.51 178139 6.8
ATAM 2026-01-14 82.1 82.56 80.33 81.07 3693 85.19
ATGL 2026-01-14 555.45 558.8 552.95 554.4 250494 590.42
ATL 2026-01-14 26.2 27.21 26.12 26.29 178003 28.47
ATULAUTO 2026-01-14 434.0 439.35 432.55 435.85 40960 449.4
AURIONPRO 2026-01-14 1028.0 1030.3 1007.0 1013.8 75583 1097.03
AUROPHARMA 2026-01-14 1165.0 1189.1 1158.0 1180.1 726275 1199.23
AVADHSUGAR 2026-01-14 333.5 334.45 327.1 332.1 31697 375.04
AVALON 2026-01-14 884.85 914.8 878.85 904.6 182320 935.99
AVANTEL 2026-01-14 152.6 154.2 151.12 152.15 590835 155.98
AVL 2026-01-14 487.75 493.0 484.45 488.85 43367 513.06
AVTNPL 2026-01-14 66.05 66.58 65.03 66.05 19632 67.88
AWFIS 2026-01-14 464.95 465.05 449.0 451.0 76277 520.26
AWHCL 2026-01-14 462.5 471.95 457.85 467.05 105843 475.29
AWL 2026-01-14 219.49 220.63 217.5 217.91 849535 250.91
AXISCETF 2026-01-14 123.91 123.91 122.74 123.39 695 126.22
AXISHCETF 2026-01-14 148.49 148.64 146.69 147.96 5441 149.95
AXISNIFTY 2026-01-14 282.19 283.45 281.78 281.86 17693 285.25
AXSENSEX 2026-01-14 86.25 86.4 85.65 86.08 812 87.34
AYMSYNTEX 2026-01-14 160.0 160.0 157.0 157.28 2819 166.03
AZAD 2026-01-14 1551.0 1579.9 1550.1 1562.4 67870 1630.22
BAIDFIN 2026-01-14 10.11 10.32 10.04 10.08 81630 10.69
BAJAJELEC 2026-01-14 435.4 440.65 432.5 435.55 49433 482.41
BAJAJFINSV 2026-01-14 2003.5 2015.8 1993.6 2000.9 1062849 2049.75
BAJAJHCARE 2026-01-14 384.95 399.7 383.3 394.15 136748 421.59
BAJAJHFL 2026-01-14 94.15 94.35 93.23 93.49 3192394 99.73
BAJAJHIND 2026-01-14 17.2 18.05 17.08 17.83 5347572 19.55
BAJAJHLDNG 2026-01-14 10799.0 10820.0 10600.0 10741.0 88075 11423.66
BAJEL 2026-01-14 167.46 169.18 166.5 166.63 40339 175.83
BAJFINANCE 2026-01-14 947.0 953.9 943.15 945.95 4452202 1006.94
BALAJEE 2026-01-14 39.07 39.25 38.22 38.97 18491 40.44
BALAXI 2026-01-14 25.9 26.5 25.5 25.84 52515 32.66
BALKRISHNA 2026-01-14 17.5 18.2 17.01 18.12 19025 20.26
BALMLAWRIE 2026-01-14 172.6 174.39 172.6 173.89 98080 184.13
BALPHARMA 2026-01-14 72.07 72.07 71.0 71.82 2163 75.1
BALRAMCHIN 2026-01-14 426.5 427.5 421.95 425.25 104242 443.77
BALUFORGE 2026-01-14 464.0 473.7 453.25 457.55 1502410 601.83
BANARBEADS 2026-01-14 120.0 123.9 116.02 117.79 3736 129.32
BANARISUG 2026-01-14 3609.6 3609.6 3592.1 3600.5 83 3610.0
BANCOINDIA 2026-01-14 655.0 655.0 635.95 640.85 131164 717.61
BANDHANBNK 2026-01-14 142.6 146.0 142.52 145.32 3933831 148.25
BANG 2026-01-14 46.13 47.65 46.13 46.91 1497 50.62
BANKA 2026-01-14 61.02 64.38 61.02 64.1 9101 71.42
BANSALWIRE 2026-01-14 301.0 303.2 299.1 300.9 40073 313.19
BANSWRAS 2026-01-14 104.79 104.79 102.0 103.94 18237 116.12
BASF 2026-01-14 3615.0 3645.9 3585.5 3617.8 20957 4072.27
BASML 2026-01-14 25.74 25.74 24.4 24.54 83379 27.33
BATAINDIA 2026-01-14 908.0 913.8 904.5 905.7 57650 976.18
BAYERCROP 2026-01-14 4427.5 4451.1 4383.8 4412.3 18240 4509.22
BBETF0432 2026-01-14 1313.7 1315.2 1308.47 1308.98 5684 1310.5
BBL 2026-01-14 2789.2 2811.5 2752.0 2766.9 7302 2839.4
BBOX 2026-01-14 518.0 520.0 505.15 514.25 444677 533.53
BBTC 2026-01-14 1805.9 1854.0 1805.9 1846.3 28690 1872.05
BBTCL 2026-01-14 190.18 192.0 188.0 190.0 2167 197.03
BCLIND 2026-01-14 29.94 29.94 29.11 29.52 307812 33.5
BEARDSELL 2026-01-14 29.48 29.99 28.57 29.69 9434 30.86
BECTORFOOD 2026-01-14 231.24 235.77 229.15 231.56 155390 809.53
BEML 2026-01-14 1766.0 1850.0 1763.9 1812.4 254445 1843.07
BEPL 2026-01-14 84.7 87.0 84.7 85.87 180597 90.75
BERGEPAINT 2026-01-14 519.45 526.25 512.75 525.15 181978 548.01
BFINVEST 2026-01-14 404.9 408.0 396.15 400.45 10651 428.01
BFSI 2026-01-14 28.51 28.63 28.35 28.43 86743 28.48
BHAGCHEM 2026-01-14 214.0 229.0 214.0 227.29 183600 234.75
BHAGERIA 2026-01-14 169.1 169.19 166.0 166.36 34791 184.52
BHANDARI 2026-01-14 3.9 4.67 3.82 4.04 426927 4.19
BHARATRAS 2026-01-14 2190.5 2207.0 2177.0 2189.8 9019 6632.36
BHARATWIRE 2026-01-14 175.25 177.0 172.32 173.74 95199 182.28
BHARTIARTL 2026-01-14 2015.1 2034.0 2008.7 2022.5 4842964 2095.27
BHARTIHEXA 2026-01-14 1666.6 1672.8 1625.2 1639.8 310625 1769.47
BHEL 2026-01-14 265.95 272.35 263.5 267.45 9508874 281.16
BIKAJI 2026-01-14 701.4 701.95 691.5 699.25 103185 722.74
BIOCON 2026-01-14 375.4 383.85 372.95 379.0 3555556 392.56
BIOFILCHEM 2026-01-14 32.24 34.79 31.2 32.67 100573 35.46
BIRLACABLE 2026-01-14 133.0 135.5 130.0 132.73 35826 141.46
BIRLACORPN 2026-01-14 1054.1 1084.0 1040.9 1080.8 83463 1105.92
BLACKBUCK 2026-01-14 657.05 657.05 636.8 641.7 589299 660.7
BLBLIMITED 2026-01-14 13.5 13.5 12.81 12.99 46876 15.2
BLKASHYAP 2026-01-14 47.14 48.85 46.5 48.44 215693 51.16
BLS 2026-01-14 297.4 315.05 297.35 306.55 6431106 318.66
BLSE 2026-01-14 176.0 189.8 174.24 182.36 193928 206.84
BLUEDART 2026-01-14 5424.5 5444.0 5386.5 5434.0 10733 5659.18
BLUEJET 2026-01-14 499.4 503.6 488.65 490.6 181105 549.61
BODALCHEM 2026-01-14 50.01 51.45 49.78 51.2 79417 54.01
BOMDYEING 2026-01-14 121.6 124.34 121.02 124.05 328267 138.1
BOROLTD 2026-01-14 277.85 278.9 275.0 276.25 25013 306.06
BORORENEW 2026-01-14 493.9 513.65 488.0 509.8 223630 572.24
BOROSCI 2026-01-14 114.9 118.7 114.9 116.81 27860 123.26
BPCL 2026-01-14 354.5 358.5 351.15 356.9 7777436 365.56
BRIGADE 2026-01-14 851.0 860.0 839.1 842.4 447398 898.84
BRITANNIA 2026-01-14 5893.5 5945.5 5868.0 5906.5 307200 5950.36
BRNL 2026-01-14 20.84 21.31 20.84 21.1 35674 23.2
BSE500IETF 2026-01-14 40.17 40.18 39.35 39.75 129751 40.12
BSHSL 2026-01-14 99.37 101.82 99.37 99.56 7519 107.05
BSLNIFTY 2026-01-14 29.21 30.7 29.21 29.93 663518 30.19
BSLSENETFG 2026-01-14 84.26 84.86 83.3 83.4 1332 84.84
BTML 2026-01-14 8.23 8.23 7.92 8.01 74688 8.33
BUTTERFLY 2026-01-14 610.55 615.9 602.05 606.35 1947 679.62
BVCL 2026-01-14 43.51 44.9 42.32 43.29 73317 44.75
CAMLINFINE 2026-01-14 151.59 152.69 147.02 148.43 305888 158.21
CAMPUS 2026-01-14 250.7 253.15 248.0 249.95 266645 266.08
CAMS 2026-01-14 712.0 734.0 711.0 721.15 1114112 2132.07
CAPACITE 2026-01-14 241.0 242.4 238.05 240.75 103757 267.09
CAPITALSFB 2026-01-14 262.0 265.75 262.0 263.45 11552 269.19
CAPLIPOINT 2026-01-14 1810.0 1861.5 1803.4 1854.6 43178 1908.44
CARBORUNIV 2026-01-14 814.4 815.25 802.05 807.65 100976 857.69
CARRARO 2026-01-14 530.0 535.0 520.0 528.25 39381 535.21
CARTRADE 2026-01-14 2800.5 2859.7 2684.0 2706.6 222198 2904.64
CARYSIL 2026-01-14 792.9 797.6 768.0 771.85 85830 934.18
CASTROLIND 2026-01-14 187.47 188.7 186.94 187.57 1021528 189.44
CCHHL 2026-01-14 14.02 14.97 14.0 14.09 31795 15.63
CCL 2026-01-14 967.0 976.0 956.1 959.4 446450 980.38
CDSL 2026-01-14 1419.0 1432.3 1410.0 1415.6 1253505 1530.8
CEATLTD 2026-01-14 3852.1 3893.2 3805.8 3829.2 83930 3871.5
CELEBRITY 2026-01-14 7.89 8.22 7.83 8.11 34880 9.17
CELLO 2026-01-14 502.55 505.0 497.05 501.0 55168 569.3
CENTENKA 2026-01-14 425.0 439.95 423.05 435.8 23141 446.46
CENTRUM 2026-01-14 27.4 27.75 26.51 26.77 271806 30.07
CENTUM 2026-01-14 2330.1 2377.7 2270.0 2328.7 82221 2338.03
CENTURYPLY 2026-01-14 766.5 772.1 758.1 761.55 27762 799.18
CERA 2026-01-14 5074.5 5106.0 5030.0 5096.5 6704 5429.06
CESC 2026-01-14 160.0 160.0 155.7 157.07 3707907 170.01
CEWATER 2026-01-14 424.0 433.0 419.8 428.1 12083 429.6
CGCL 2026-01-14 180.27 182.65 179.95 180.6 794034 187.19
CGPOWER 2026-01-14 580.0 585.0 574.7 576.9 1928785 673.73
CHALET 2026-01-14 865.3 886.3 865.3 881.85 110118 886.34
CHAMBLFERT 2026-01-14 443.05 447.85 441.3 446.1 686772 454.83
CHEMBOND 2026-01-14 159.95 159.95 155.27 159.04 17234 162.51
CHEMCON 2026-01-14 185.6 186.99 181.3 183.32 41168 211.3
CHEMFAB 2026-01-14 415.15 429.7 400.0 425.85 45304 475.86
CHEMPLASTS 2026-01-14 270.0 277.75 266.0 274.9 1253264 286.83
CHENNPETRO 2026-01-14 822.5 885.0 820.5 875.3 2969166 921.35
CHEVIOT 2026-01-14 1018.3 1020.0 1000.9 1014.3 574 1081.31
CHOLAFIN 2026-01-14 1690.1 1714.7 1681.0 1689.5 2111292 1710.79
CHOLAHLDNG 2026-01-14 1811.0 1825.0 1788.3 1812.7 104363 1882.01
CIEINDIA 2026-01-14 405.8 408.8 402.4 404.65 52096 413.49
CIGNITITEC 2026-01-14 1658.7 1703.2 1651.3 1659.5 23576 1748.5
CIPLA 2026-01-14 1443.8 1449.8 1425.7 1434.5 1775529 1505.23
CLEAN 2026-01-14 852.5 866.0 852.45 860.85 402196 902.6
CLEDUCATE 2026-01-14 78.09 83.29 77.1 82.58 29586 93.34
CLSEL 2026-01-14 252.0 259.9 250.7 258.8 55045 263.21
CMSINFO 2026-01-14 336.0 336.0 329.6 330.75 293527 349.95
COCHINSHIP 2026-01-14 1547.0 1559.9 1525.6 1534.4 468787 1643.92
COFORGE 2026-01-14 1710.0 1729.2 1673.4 1681.6 1903405 1795.12
COLPAL 2026-01-14 2115.0 2115.0 2082.7 2092.3 224914 2133.9
COMPUSOFT 2026-01-14 14.87 14.9 14.55 14.64 21522 16.76
CONCORDBIO 2026-01-14 1352.0 1357.8 1344.3 1351.1 23385 1390.07
CONFIPET 2026-01-14 33.98 34.28 33.71 34.06 202313 37.1
CONS 2026-01-14 123.05 123.2 122.32 123.0 6093 125.86
CONSOFINVT 2026-01-14 162.37 163.0 158.51 159.01 1490 168.18
CONSUMBEES 2026-01-14 134.11 134.11 132.44 133.04 85922 136.39
CONSUMER 2026-01-14 11.61 11.64 11.56 11.61 154125 11.95
CONSUMIETF 2026-01-14 123.92 124.5 123.45 123.99 20117 126.82
CONTROLPR 2026-01-14 660.05 670.45 659.3 665.7 10317 713.92
CORALFINAC 2026-01-14 36.53 38.74 36.16 37.03 107906 39.58
CORDSCABLE 2026-01-14 171.0 177.0 168.15 173.73 28899 185.04
COSMOFIRST 2026-01-14 643.15 654.45 640.7 641.9 44963 725.04
COUNCODOS 2026-01-14 5.57 5.68 5.33 5.53 48584 5.95
CREDITACC 2026-01-14 1295.3 1324.4 1278.9 1284.1 272566 1317.35
CROMPTON 2026-01-14 252.6 256.0 251.65 254.7 1388641 261.9
CROWN 2026-01-14 117.35 118.12 112.83 114.3 25960 134.0
CSLFINANCE 2026-01-14 287.6 292.0 280.3 289.6 18558 293.62
CUMMINSIND 2026-01-14 3970.0 4038.4 3946.0 4029.2 853871 4370.25
CYIENTDLM 2026-01-14 398.1 402.5 393.4 397.3 96304 426.37
DALMIASUG 2026-01-14 277.5 284.8 276.0 282.35 43700 308.9
DAMCAPITAL 2026-01-14 208.4 209.89 204.01 205.04 262102 222.29
DAMODARIND 2026-01-14 29.65 29.65 28.85 29.01 1027 31.13
DATAMATICS 2026-01-14 735.05 741.3 702.6 710.8 93004 832.75
DATAPATTNS 2026-01-14 2582.0 2663.4 2571.1 2578.5 350858 2747.34
DBCORP 2026-01-14 244.1 246.1 242.2 244.65 23570 256.52
DBEIL 2026-01-14 103.95 106.99 103.92 105.25 42223 125.59
DBREALTY 2026-01-14 110.0 110.5 107.9 108.7 701678 126.68
DCI 2026-01-14 240.5 245.95 234.9 237.12 8262 246.92
DCM 2026-01-14 87.0 88.0 87.0 87.82 5259 92.65
DCMNVL 2026-01-14 126.6 130.98 123.98 125.79 9488 134.17
DCMSHRIRAM 2026-01-14 1170.7 1189.0 1170.7 1181.1 18105 1225.85
DCMSRIND 2026-01-14 45.53 45.9 44.74 45.37 96274 157.99
DCW 2026-01-14 53.71 54.69 52.85 52.96 613123 60.6
DCXINDIA 2026-01-14 179.17 187.0 178.35 180.36 931410 187.4
DECCANCE 2026-01-14 692.8 692.8 674.4 679.5 10662 799.13
DEEDEV 2026-01-14 213.3 215.11 208.0 208.7 103840 218.38
DEEPAKFERT 2026-01-14 1214.5 1232.5 1211.3 1216.8 113389 1305.98
DEEPAKNTR 2026-01-14 1568.0 1584.0 1560.4 1564.0 58920 1640.45
DEEPINDS 2026-01-14 378.0 387.95 377.8 382.45 98617 450.69
DELHIVERY 2026-01-14 394.55 405.8 392.15 403.65 1178602 415.44
DEN 2026-01-14 30.54 30.64 30.0 30.25 267752 31.51
DENORA 2026-01-14 639.0 651.75 623.8 634.45 2523 704.88
DENTA 2026-01-14 310.0 312.75 303.5 304.55 103162 354.17
DEVIT 2026-01-14 33.2 34.45 33.2 33.6 41580 38.33
DEVYANI 2026-01-14 134.9 136.0 133.81 134.79 651771 139.59
DHAMPURSUG 2026-01-14 119.59 119.63 116.8 118.05 146038 126.03
DHANBANK 2026-01-14 24.8 25.62 24.8 25.26 504957 25.89
DHANUKA 2026-01-14 1072.5 1098.4 1068.2 1087.7 26126 1209.81
DHUNINV 2026-01-14 1163.9 1164.0 1106.7 1135.7 709 1237.3
DIACABS 2026-01-14 130.7 132.47 129.4 130.2 1241408 142.99
DIAMINESQ 2026-01-14 262.0 262.0 255.7 256.75 2588 267.47
DICIND 2026-01-14 474.0 474.0 461.0 461.5 295 498.37
DIFFNKG 2026-01-14 301.75 307.95 293.05 294.6 31112 320.79
DIGIDRIVE 2026-01-14 26.23 26.71 26.01 26.13 6810 27.08
DISHTV 2026-01-14 3.83 3.88 3.75 3.83 3001034 4.11
DIVGIITTS 2026-01-14 604.95 609.9 588.9 594.35 3219 605.11
DIVISLAB 2026-01-14 6405.0 6462.0 6345.5 6355.5 524643 6470.22
DIXON 2026-01-14 11260.0 11526.0 11055.0 11103.0 928937 13585.2
DLF 2026-01-14 652.0 654.45 642.3 651.05 7138253 711.73
DLINKINDIA 2026-01-14 407.0 410.5 402.2 409.25 30356 430.26
DMART 2026-01-14 3822.0 3889.8 3811.8 3830.3 495104 3900.05
DMCC 2026-01-14 237.0 237.0 225.95 226.3 33634 261.9
DODLA 2026-01-14 1216.5 1230.3 1209.2 1218.8 20780 1221.09
DOLLAR 2026-01-14 331.15 336.7 331.15 335.2 10013 350.42
DOMS 2026-01-14 2450.0 2539.4 2450.0 2517.2 48262 2554.36
DONEAR 2026-01-14 88.77 89.0 86.7 87.61 10083 97.5
DPABHUSHAN 2026-01-14 1427.8 1456.0 1420.3 1427.9 5599 1488.09
DPSCLTD 2026-01-14 9.33 9.75 9.31 9.58 84274 10.44
DPWIRES 2026-01-14 192.71 192.71 187.41 189.92 8245 206.77
DRCSYSTEMS 2026-01-14 17.3 17.3 16.5 16.75 18432 17.7
DREAMFOLKS 2026-01-14 101.5 104.5 101.0 101.76 93080 115.04
DRREDDY 2026-01-14 1191.1 1195.0 1176.1 1186.5 2834908 1248.6
DTIL 2026-01-14 151.99 154.8 149.0 150.06 2321 160.34
DUCON 2026-01-14 3.23 3.65 3.16 3.54 1122331 3.94
DVL 2026-01-14 268.3 274.7 267.55 272.1 4959 292.06
DWARKESH 2026-01-14 34.7 35.45 34.5 35.22 304248 39.13
DYCL 2026-01-14 314.0 316.65 311.0 312.05 77140 343.25
DYNAMATECH 2026-01-14 9020.0 9171.0 8910.0 9105.5 16118 9198.11
DYNPRO 2026-01-14 227.8 234.5 225.95 232.1 13945 267.83
E2E 2026-01-14 2025.0 2142.1 1996.4 2024.1 179768 2283.85
EASEMYTRIP 2026-01-14 7.1 7.12 7.03 7.04 5825108 7.57
EBBETF0430 2026-01-14 1567.0 1567.0 1559.04 1560.45 6142 1560.78
ECOSMOBLTY 2026-01-14 186.4 192.0 183.07 184.9 71026 218.21
EDELWEISS 2026-01-14 104.45 107.14 104.45 105.74 2288907 109.43
EIDPARRY 2026-01-14 942.5 951.4 932.5 943.0 519478 1021.42
EIEL 2026-01-14 190.5 190.5 186.54 187.16 318702 209.66
EIHAHOTELS 2026-01-14 335.0 347.9 335.0 341.65 14207 359.35
EIHOTEL 2026-01-14 345.05 348.4 343.85 344.85 746477 371.18
EIMCOELECO 2026-01-14 1550.0 1620.1 1534.1 1558.9 45664 1616.07
EKC 2026-01-14 108.42 110.23 108.0 108.26 148989 121.37
ELECON 2026-01-14 401.95 405.35 391.95 395.95 1105071 492.58
ELECTCAST 2026-01-14 70.39 75.1 70.29 72.16 4079086 75.76
ELGIEQUIP 2026-01-14 438.0 445.2 437.75 439.25 156577 481.85
ELIN 2026-01-14 148.0 152.25 145.0 146.72 36087 174.36
EMAMILTD 2026-01-14 508.0 511.35 499.65 501.95 431091 522.66
EMAMIPAP 2026-01-14 84.9 84.9 81.9 83.27 5230 89.63
EMIL 2026-01-14 99.07 99.07 95.55 95.96 1153002 115.28
EMMBI 2026-01-14 94.51 95.69 93.15 94.74 7217 101.5
EMSLIMITED 2026-01-14 385.0 388.7 379.5 380.05 93038 438.3
EMUDHRA 2026-01-14 558.75 561.4 550.0 557.05 32189 600.55
EMULTIMQ 2026-01-14 41.37 41.51 41.1 41.32 78218 42.13
ENDURANCE 2026-01-14 2600.0 2621.2 2502.0 2520.4 69941 2655.41
ENGINERSIN 2026-01-14 193.88 197.8 193.88 196.81 1074963 198.01
ENIL 2026-01-14 117.06 121.9 116.61 120.28 32850 121.34
EPACK 2026-01-14 270.8 271.75 267.0 270.1 231908 275.59
EPIGRAL 2026-01-14 1178.0 1212.0 1154.8 1173.9 75817 1392.96
EQUAL200 2026-01-14 13.29 13.35 13.25 13.32 9947 13.42
ERIS 2026-01-14 1477.1 1480.8 1464.2 1473.9 32928 1568.29
ESABINDIA 2026-01-14 5625.5 5770.0 5558.0 5680.5 5783 5761.62
ESAFSFB 2026-01-14 25.9 26.1 25.59 25.96 179653 26.45
ESCORTS 2026-01-14 3713.0 3720.1 3655.0 3690.0 64350 3709.06
ESG 2026-01-14 43.95 44.06 43.8 43.93 6276 44.18
ESSENTIA 2026-01-14 1.45 1.53 1.42 1.5 1794782 1.6
ESTER 2026-01-14 94.75 94.87 91.58 92.39 61357 105.17
ETHOSLTD 2026-01-14 2700.0 2732.4 2660.2 2677.9 20537 2947.33
EUREKAFORB 2026-01-14 573.95 573.95 565.3 566.75 46632 608.13
EVEREADY 2026-01-14 331.0 334.6 323.0 328.25 50067 332.87
EVINDIA 2026-01-14 31.06 31.06 30.72 30.81 191943 31.29
EXCELINDUS 2026-01-14 943.2 943.2 901.7 915.45 6405 956.18
EXICOM 2026-01-14 105.43 106.79 104.31 104.85 165162 117.77
EXIDEIND 2026-01-14 345.0 346.45 342.75 345.35 989702 369.26
EXPLEOSOL 2026-01-14 939.7 944.7 931.0 938.05 7655 1020.37
FACT 2026-01-14 864.0 877.0 850.5 852.85 139493 874.26
FAZE3Q 2026-01-14 369.6 406.5 369.6 373.3 576419 463.36
FCL 2026-01-14 23.01 23.08 22.67 22.74 1096173 24.63
FCSSOFT 2026-01-14 1.75 1.77 1.7 1.74 2153212 1.97
FDC 2026-01-14 393.0 393.3 388.0 389.85 38398 413.54
FEDERALBNK 2026-01-14 248.5 248.5 242.3 246.85 11287769 254.66
FIBERWEB 2026-01-14 33.04 33.59 32.1 32.5 16493 37.43
FIEMIND 2026-01-14 2255.7 2260.4 2188.9 2251.8 64033 2265.71
FILATEX 2026-01-14 45.7 46.2 45.3 45.77 240898 52.09
FINEORG 2026-01-14 4211.9 4244.0 4177.3 4211.9 4969 4341.24
FINIETF 2026-01-14 32.29 32.44 32.05 32.29 284489 32.42
FINOPB 2026-01-14 240.65 242.5 235.05 241.35 103377 271.3
FINPIPE 2026-01-14 173.15 177.0 173.05 175.51 228130 176.05
FIRSTCRY 2026-01-14 268.05 274.85 257.4 269.95 3464886 302.43
FIVESTAR 2026-01-14 515.45 518.8 512.5 513.45 451329 578.75
FLUOROCHEM 2026-01-14 3470.0 3488.4 3372.5 3397.8 46601 3524.57
FMCGIETF 2026-01-14 57.7 57.7 55.75 55.77 12400620 58.55
FMGOETZE 2026-01-14 451.4 451.4 443.0 446.95 17172 477.61
FOODSIN 2026-01-14 64.59 64.85 63.64 64.4 69403 73.48
FORTIS 2026-01-14 908.0 917.05 903.0 909.95 2425030 914.98
FOSECOIND 2026-01-14 4662.0 4710.4 4610.0 4639.6 886 5117.63
FSL 2026-01-14 322.05 322.65 316.25 320.0 650761 344.7
GABRIEL 2026-01-14 952.5 953.4 925.2 932.7 253109 1048.53
GAIL 2026-01-14 164.99 166.55 164.25 165.17 12730825 174.24
GALAPREC 2026-01-14 735.15 742.05 725.0 734.75 4841 749.88
GALAXYSURF 2026-01-14 1872.1 1911.0 1865.0 1896.9 16188 2048.53
GALLANTT 2026-01-14 550.25 567.0 545.3 557.0 57959 574.65
GANDHITUBE 2026-01-14 745.0 761.9 742.2 754.55 2248 768.94
GANECOS 2026-01-14 771.25 774.0 733.6 742.3 106434 899.13
GANESHBE 2026-01-14 76.8 78.5 76.5 76.63 63480 81.72
GANGAFORGE 2026-01-14 3.26 3.35 3.26 3.32 80622 3.33
GANGESSECU 2026-01-14 123.81 130.55 123.8 126.41 2104 143.71
GARFIBRES 2026-01-14 640.0 644.65 618.75 635.0 91040 695.22
GARUDA 2026-01-14 188.35 191.5 182.55 187.8 8518081 207.42
GATEWAY 2026-01-14 56.42 56.94 56.3 56.41 323074 59.8
GEECEE 2026-01-14 312.05 322.95 310.35 313.3 3149 342.04
GEEKAYWIRE 2026-01-14 31.23 31.87 30.72 31.17 56701 32.31
GENESYS 2026-01-14 379.7 386.1 353.85 356.35 583895 436.34
GENUSPAPER 2026-01-14 13.09 13.09 12.8 12.93 38473 13.83
GENUSPOWER 2026-01-14 270.45 279.9 269.4 275.55 904101 310.54
GEOJITFSL 2026-01-14 72.95 73.66 72.0 73.28 417520 73.52
GFLLIMITED 2026-01-14 54.9 55.84 53.71 53.95 39857 60.7
GHCL 2026-01-14 547.05 557.35 545.4 551.45 49911 581.9
GHCLTEXTIL 2026-01-14 74.24 75.2 73.28 73.89 79896 74.9
GICHSGFIN 2026-01-14 169.45 173.41 167.64 169.15 147811 170.98
GICRE 2026-01-14 366.55 369.5 364.05 364.5 225968 378.83
GILLANDERS 2026-01-14 104.05 104.05 97.5 99.04 11365 109.69
GILLETTE 2026-01-14 8037.0 8072.0 7981.0 8039.0 14149 8292.32
GIPCL 2026-01-14 142.71 145.0 142.55 144.65 151261 159.07
GLAXO 2026-01-14 2369.0 2411.5 2361.0 2394.8 56103 2506.34
GLOBALVECT 2026-01-14 186.28 191.0 183.5 184.3 10529 201.31
GLOBUSSPR 2026-01-14 1015.2 1027.7 962.1 967.0 210054 1054.69
GLOSTERLTD 2026-01-14 621.35 629.0 610.2 613.5 1848 635.47
GMBREW 2026-01-14 1063.3 1086.8 1023.1 1033.6 242043 1086.34
GMMPFAUDLR 2026-01-14 1025.0 1034.7 1010.0 1015.6 27061 1121.44
GMRAIRPORT 2026-01-14 98.54 100.13 98.16 99.7 19678439 101.83
GMRP&UI 2026-01-14 105.05 106.67 104.25 104.7 717721 115.3
GNFC 2026-01-14 473.25 484.05 473.25 482.45 101805 492.91
GOACARBON 2026-01-14 384.2 402.0 384.2 392.65 41192 408.52
GOCLCORP 2026-01-14 279.95 285.05 275.8 281.95 25544 303.34
GOCOLORS 2026-01-14 407.0 411.2 395.15 401.4 234692 496.4
GODFRYPHLP 2026-01-14 2210.0 2250.0 2182.1 2227.1 364533 2731.02
GODIGIT 2026-01-14 340.0 340.0 321.8 328.7 2402361 347.78
GODREJAGRO 2026-01-14 555.0 558.6 547.0 548.65 64782 578.66
GODREJIND 2026-01-14 997.8 1011.4 990.6 1003.4 96454 1030.87
GODREJPROP 2026-01-14 1875.0 1876.4 1850.1 1871.4 918048 2073.92
GOKEX 2026-01-14 601.2 606.0 595.1 598.95 517642 817.53
GOKUL 2026-01-14 38.87 38.87 37.21 38.07 29803 39.37
GOKULAGRO 2026-01-14 163.82 165.71 162.5 163.98 211044 188.55
GOLDIAM 2026-01-14 342.8 346.7 331.15 333.15 411597 369.36
GOLDTECH 2026-01-14 47.54 48.38 45.6 47.12 22062 53.26
GOPAL 2026-01-14 322.55 328.45 320.0 323.0 51637 325.52
GPTHEALTH 2026-01-14 135.76 135.81 133.8 134.32 60009 140.77
GRAVITA 2026-01-14 1625.4 1645.6 1608.7 1613.4 110852 1782.99
GREAVESCOT 2026-01-14 171.0 173.0 169.2 170.62 447351 192.97
GREENLAM 2026-01-14 242.0 244.15 238.34 241.84 13726 251.27
GREENPANEL 2026-01-14 216.39 218.55 212.0 216.6 234185 244.44
GREENPLY 2026-01-14 243.35 253.2 238.8 248.65 142038 274.37
GREENPOWER 2026-01-14 10.79 10.86 10.7 10.81 2674690 12.33
GRINFRA 2026-01-14 933.05 940.3 923.0 927.25 65699 1044.35
GRMOVER 2026-01-14 171.99 173.2 168.98 171.05 1518491 375.92
GROWWDEFNC 2026-01-14 78.43 79.04 77.84 78.36 267699 78.66
GROWWEV 2026-01-14 30.93 30.94 30.6 30.62 307122 31.15
GROWWN200 2026-01-14 11.62 11.63 11.51 11.54 22781 11.7
GRPLTD 2026-01-14 1798.5 1824.9 1771.9 1804.5 1565 1830.45
GRSE 2026-01-14 2440.0 2479.8 2424.0 2431.0 606996 2555.85
GRWRHITECH 2026-01-14 3002.0 3003.2 2903.0 2913.0 37702 3500.17
GSEC10IETF 2026-01-14 259.49 259.49 258.39 259.0 605 259.05
GSFC 2026-01-14 173.4 176.66 173.37 174.93 630372 181.58
GSS 2026-01-14 16.35 16.35 15.54 15.7 31339 18.46
GTL 2026-01-14 7.6 7.77 7.55 7.58 151553 8.23
GTLINFRA 2026-01-14 1.15 1.16 1.14 1.15 22239675 1.28
GTPL 2026-01-14 88.86 91.65 85.51 86.11 338749 100.12
GUFICBIO 2026-01-14 318.3 319.4 312.6 315.05 17686 339.12
GUJALKALI 2026-01-14 478.55 488.1 478.55 482.05 15958 519.42
GUJAPOLLO 2026-01-14 392.0 459.9 380.0 421.55 71869 444.14
GUJTHEM 2026-01-14 362.0 388.4 361.0 374.3 151638 415.22
GULFOILLUB 2026-01-14 1139.3 1144.3 1120.8 1123.4 21428 1184.19
GULFPETRO 2026-01-14 33.75 35.69 33.58 34.04 82318 36.42
GULPOLY 2026-01-14 141.1 142.3 138.0 140.53 65141 142.51
GVPTECH 2026-01-14 8.37 8.37 7.91 7.98 151464 9.01
GVT&D 2026-01-14 2744.9 2829.9 2723.5 2796.0 775769 2986.56
HAL 2026-01-14 4452.4 4501.0 4422.0 4461.4 597515 4492.9
HAPPSTMNDS 2026-01-14 429.55 430.0 423.6 427.9 344655 484.79
HARRMALAYA 2026-01-14 160.08 164.0 159.03 163.33 6425 170.95
HATHWAY 2026-01-14 11.91 12.05 11.91 12.01 1406348 12.76
HATSUN 2026-01-14 924.5 932.1 909.0 913.15 38001 1011.79
HAVELLS 2026-01-14 1420.0 1448.3 1418.1 1437.1 788769 1437.11
HBLENGINE 2026-01-14 846.0 885.0 841.0 878.25 2305129 898.1
HCC 2026-01-14 19.6 20.33 19.41 20.11 37443051 21.6
HCG 2026-01-14 669.35 671.7 649.7 651.05 142261 705.89
HDFCAMC 2026-01-14 2498.3 2603.3 2487.1 2554.1 2340909 3460.19
HDFCBANK 2026-01-14 930.0 940.05 920.2 925.45 36688248 986.66
HDFCBSE500 2026-01-14 38.2 38.58 37.5 37.69 7421 38.03
HDFCLIFE 2026-01-14 742.0 753.75 741.85 743.2 2909648 761.36
HDFCLOWVOL 2026-01-14 21.48 21.51 21.33 21.43 309840 21.43
HDFCMID150 2026-01-14 22.79 22.79 22.02 22.19 201134 22.42
HDFCMOMENT 2026-01-14 30.38 31.27 30.38 31.13 133563 31.76
HDFCNEXT50 2026-01-14 69.82 70.19 69.48 69.77 91465 70.25
HDFCNIF100 2026-01-14 27.13 27.14 26.92 27.01 25220 27.27
HDFCNIFTY 2026-01-14 288.27 288.66 286.77 287.42 205987 290.44
HDFCSENSEX 2026-01-14 93.41 94.69 93.41 94.07 55476 95.52
HDFCSML250 2026-01-14 163.91 164.2 162.61 163.97 976164 167.68
HEADSUP 2026-01-14 8.81 8.81 8.4 8.62 12175 9.48
HEALTHADD 2026-01-14 146.0 147.05 146.0 146.31 376 148.63
HEALTHIETF 2026-01-14 149.64 149.64 148.44 149.16 39976 151.11
HEALTHY 2026-01-14 15.02 15.19 14.89 14.92 138793 15.13
HEIDELBERG 2026-01-14 168.19 169.98 168.01 169.51 33039 178.01
HEMIPROP 2026-01-14 135.4 136.75 135.4 135.92 137491 136.19
HERANBA 2026-01-14 223.0 224.98 221.0 223.03 36633 250.94
HERITGFOOD 2026-01-14 442.1 446.25 440.85 443.05 91317 467.11
HEROMOTOCO 2026-01-14 5720.0 5741.0 5640.0 5676.5 368182 5847.86
HESTERBIO 2026-01-14 1514.9 1529.0 1473.7 1486.6 6344 1614.94
HEUBACHIND 2026-01-14 443.5 443.6 432.9 441.65 6482 464.64
HEXATRADEX 2026-01-14 159.15 166.01 159.0 163.51 1948 165.33
HEXT 2026-01-14 730.0 730.6 700.35 712.75 1934000 736.01
HFCL 2026-01-14 62.68 66.3 62.5 64.41 28613605 69.14
HGINFRA 2026-01-14 701.35 713.85 687.0 694.55 101080 808.89
HGS 2026-01-14 428.1 433.45 427.0 427.85 8804 467.03
HIKAL 2026-01-14 211.35 213.49 209.85 211.91 125303 231.89
HILTON 2026-01-14 30.7 31.9 30.11 31.4 77474 40.09
HIMATSEIDE 2026-01-14 102.99 104.29 102.06 103.15 196828 117.03
HINDCOMPOS 2026-01-14 427.1 433.9 425.0 430.45 6646 440.06
HINDCON 2026-01-14 24.81 24.97 24.42 24.5 22497 28.65
HINDPETRO 2026-01-14 447.35 448.2 437.25 440.15 8097390 468.28
HINDUNILVR 2026-01-14 2398.9 2398.9 2341.0 2353.5 1027639 2372.57
HINDWAREAP 2026-01-14 239.9 241.2 231.1 233.45 48772 300.21
HIRECT 2026-01-14 1365.7 1400.0 1365.7 1391.0 12244 1505.46
HISARMETAL 2026-01-14 153.46 164.89 152.56 161.09 6643 169.12
HITECH 2026-01-14 85.0 85.96 84.8 85.22 352883 96.88
HITECHCORP 2026-01-14 166.97 166.98 160.01 162.8 1749 176.13
HLEGLAS 2026-01-14 448.8 450.0 440.8 443.25 45693 469.69
HLVLTD 2026-01-14 8.82 9.15 8.82 8.95 187585 9.65
HMAAGRO 2026-01-14 27.2 27.66 27.2 27.36 110178 29.64
HMVL 2026-01-14 69.1 69.9 66.5 69.08 20339 69.21
HNDFDS 2026-01-14 500.0 501.7 491.0 495.85 49999 527.33
HOMEFIRST 2026-01-14 1086.3 1090.6 1077.0 1082.6 82437 1131.44
HONAUT 2026-01-14 33300.0 33645.0 33165.0 33550.0 1524 34448.8
HONDAPOWER 2026-01-14 2184.0 2205.0 2152.3 2167.6 2349 2384.14
HPAL 2026-01-14 39.95 40.95 39.36 40.62 40410 44.18
HPIL 2026-01-14 137.01 137.65 132.5 133.21 4336 135.78
HPL 2026-01-14 361.0 361.75 352.7 354.4 71024 408.24
HUBTOWN 2026-01-14 228.0 229.32 221.3 223.99 405592 278.02
HUDCO 2026-01-14 215.0 217.89 214.4 216.64 1713446 224.59
HUHTAMAKI 2026-01-14 187.4 192.4 186.0 190.41 90653 216.76
HYUNDAI 2026-01-14 2300.0 2322.1 2282.1 2317.1 196437 2329.56
ICICIGI 2026-01-14 1881.0 1905.0 1830.1 1857.7 1908268 1973.32
ICIL 2026-01-14 250.95 255.35 247.05 253.55 125499 287.81
ICRA 2026-01-14 6060.0 6060.0 5962.5 6014.0 6934 6159.64
IDEAFORGE 2026-01-14 466.95 472.0 453.2 458.05 135522 460.97
IDFNIFTYET 2026-01-14 282.69 285.32 281.05 281.85 1468 288.43
IEX 2026-01-14 141.73 142.6 138.76 139.37 9549194 140.62
IFBIND 2026-01-14 1420.0 1433.1 1387.0 1395.0 18803 1635.52
IFGLEXPOR 2026-01-14 191.88 197.31 191.8 193.93 13480 213.0
IGARASHI 2026-01-14 411.0 421.35 404.0 406.75 93979 449.26
IGIL 2026-01-14 312.95 314.0 310.0 312.5 223085 327.96
IGL 2026-01-14 182.0 183.14 180.4 181.38 1436969 196.0
IGPL 2026-01-14 368.6 387.8 367.5 379.0 25770 389.89
IKIO 2026-01-14 170.0 171.99 166.08 170.11 53725 185.19
IMFA 2026-01-14 1223.1 1287.0 1219.2 1268.5 190868 1342.25
IMPAL 2026-01-14 998.9 1018.9 981.1 1003.8 1693 1037.18
INCREDIBLE 2026-01-14 37.8 37.8 34.3 36.32 24134 40.59
INDGN 2026-01-14 506.0 513.55 505.0 506.6 220271 522.18
INDHOTEL 2026-01-14 679.05 692.5 675.1 689.45 3808208 723.86
INDIAGLYCO 2026-01-14 964.9 970.0 954.5 959.4 61210 1046.18
INDIAMART 2026-01-14 2153.1 2156.3 2110.0 2114.5 340003 2294.05
INDIANCARD 2026-01-14 235.49 240.99 234.9 235.98 2083 246.17
INDIANHUME 2026-01-14 394.0 400.35 394.0 395.3 8954 398.0
INDIASHLTR 2026-01-14 784.3 788.0 779.75 784.1 104305 845.32
INDIGO 2026-01-14 4730.0 4756.5 4701.0 4733.0 1059301 5333.07
INDIGOPNTS 2026-01-14 1215.2 1216.0 1198.2 1200.1 24350 1213.12
INDNIPPON 2026-01-14 777.95 787.5 770.7 784.55 11753 842.72
INDOBORAX 2026-01-14 267.55 267.55 252.1 256.9 38176 257.65
INDOCO 2026-01-14 215.4 219.9 206.0 210.96 61830 245.11
INDORAMA 2026-01-14 43.85 44.94 43.2 43.46 72463 50.97
INDOSTAR 2026-01-14 226.7 227.63 222.62 224.87 79367 241.21
INDOTECH 2026-01-14 1468.9 1469.5 1390.0 1403.2 28877 1617.78
INDRAMEDCO 2026-01-14 401.25 414.45 401.25 407.8 107768 488.21
INDTERRAIN 2026-01-14 32.11 33.4 32.1 32.62 13992 36.04
INFIBEAM 2026-01-14 15.15 15.64 15.15 15.47 5328830 17.62
INFRABEES 2026-01-14 954.37 958.8 945.36 956.56 18815 984.67
INFRAIETF 2026-01-14 95.01 95.52 94.28 95.23 131367 98.08
INGERRAND 2026-01-14 3199.9 3255.0 3153.0 3218.5 19628 3591.18
INNOVACAP 2026-01-14 684.0 690.35 676.25 679.2 8910 722.76
INNOVANA 2026-01-14 406.2 406.2 392.0 395.1 1530 441.03
INOXGREEN 2026-01-14 184.25 193.51 184.25 187.15 630106 216.86
INOXINDIA 2026-01-14 1114.1 1132.0 1110.8 1123.2 24708 1151.69
INOXWIND 2026-01-14 114.95 118.49 114.1 114.49 10797027 131.16
INSECTICID 2026-01-14 635.45 648.0 633.1 641.55 7619 697.09
INSPIRISYS 2026-01-14 87.35 87.35 83.0 83.9 5107 91.89
INTELLECT 2026-01-14 931.0 937.25 911.3 915.05 113240 1043.57
INTERARCH 2026-01-14 2145.9 2145.9 2050.5 2069.2 178000 2371.48
INTLCONV 2026-01-14 81.89 83.98 81.0 81.89 51040 89.01
INVENTURE 2026-01-14 1.13 1.17 1.12 1.14 782330 1.24
IOB 2026-01-14 35.5 36.77 35.45 36.11 28478641 37.22
IOC 2026-01-14 157.0 159.59 156.09 159.16 10309941 164.91
IOLCP 2026-01-14 75.8 76.95 75.12 75.59 368772 85.89
IONEXCHANG 2026-01-14 351.25 354.8 344.4 351.55 93175 364.47
IPL 2026-01-14 167.19 167.78 165.01 165.57 44264 175.12
IRB 2026-01-14 40.71 41.92 40.7 41.79 6526772 42.57
IRCTC 2026-01-14 630.2 634.45 626.0 627.45 968707 681.84
IREDA 2026-01-14 139.0 141.75 137.7 138.1 8600026 141.18
IRISDOREME 2026-01-14 32.75 33.99 32.75 33.15 559899 34.37
IRMENERGY 2026-01-14 268.95 273.85 251.9 258.65 146350 290.73
ISFT 2026-01-14 91.1 93.0 91.0 91.25 11371 92.77
ISGEC 2026-01-14 789.0 810.0 784.0 788.6 27562 844.84
ITC 2026-01-14 336.0 336.0 333.45 334.75 14913422 391.75
ITCHOTELS 2026-01-14 192.74 195.7 191.5 191.91 2019407 201.39
ITDC 2026-01-14 568.1 579.95 565.25 568.8 25441 575.86
ITI 2026-01-14 305.0 305.0 300.1 301.05 640265 309.12
IVC 2026-01-14 7.76 7.99 7.76 7.94 154146 8.12
IVP 2026-01-14 145.1 149.77 144.25 146.78 947 156.59
IVZINNIFTY 2026-01-14 2919.5 2936.35 2916.25 2927.73 134 2950.45
IXIGO 2026-01-14 225.7 232.85 217.45 231.55 3424945 256.03
J&KBANK 2026-01-14 100.34 103.39 100.16 102.66 1979553 103.31
JAGRAN 2026-01-14 70.14 70.27 68.8 68.97 143531 70.26
JAGSNPHARM 2026-01-14 182.9 182.9 176.5 178.35 39463 201.77
JAIBALAJI 2026-01-14 65.74 67.57 65.31 65.87 1079731 70.96
JAICORPLTD 2026-01-14 120.0 122.28 118.83 119.34 326319 135.83
JASH 2026-01-14 408.0 410.0 399.3 404.95 49983 446.41
JAYAGROGN 2026-01-14 192.61 196.0 192.03 193.32 1837 208.2
JAYSREETEA 2026-01-14 85.49 86.76 84.99 85.57 11202 89.36
JBMA 2026-01-14 607.05 611.0 596.6 600.9 427796 610.75
JGCHEM 2026-01-14 330.0 345.45 329.0 342.55 59683 375.6
JHS 2026-01-14 10.71 10.71 10.0 10.19 95323 10.67
JINDALPHOT 2026-01-14 1419.0 1419.0 1371.5 1387.2 29853 1447.99
JINDALPOLY 2026-01-14 424.7 426.95 410.0 413.65 81486 503.35
JINDALSAW 2026-01-14 161.6 162.9 159.5 159.97 1444466 165.3
JINDRILL 2026-01-14 515.3 536.85 515.3 525.45 90832 547.61
JINDWORLD 2026-01-14 27.05 27.39 27.01 27.17 199794 31.2
JIOFIN 2026-01-14 281.95 287.85 281.85 287.0 6701056 299.73
JISLDVREQS 2026-01-14 27.45 28.5 26.56 27.0 87998 28.25
JISLJALEQS 2026-01-14 38.47 38.85 38.06 38.54 1278558 43.21
JKIL 2026-01-14 549.65 557.95 546.5 551.7 90270 585.36
JKLAKSHMI 2026-01-14 756.05 777.0 750.5 775.3 100370 787.61
JKPAPER 2026-01-14 351.0 351.65 345.75 346.75 370394 365.66
JLHL 2026-01-14 1365.0 1380.0 1320.0 1365.8 36003 1428.13
JMA 2026-01-14 76.8 78.0 73.2 74.24 6340 82.21
JMFINANCIL 2026-01-14 136.0 139.45 135.55 138.96 2468698 145.87
JNKINDIA 2026-01-14 222.8 223.5 218.71 219.92 45239 245.87
JOCIL 2026-01-14 135.11 151.0 132.0 141.37 2432 147.4
JPOLYINVST 2026-01-14 971.9 971.9 930.1 950.4 18469 1013.22
JPPOWER 2026-01-14 16.62 16.69 16.3 16.48 22846645 18.11
JSFB 2026-01-14 403.35 405.75 399.1 400.8 358061 438.85
JSWINFRA 2026-01-14 264.7 264.8 262.1 263.25 1561371 275.52
JTEKTINDIA 2026-01-14 146.4 148.36 145.52 146.63 33130 149.75
JUBLFOOD 2026-01-14 528.0 530.8 523.2 529.3 1434389 573.9
JUBLINGREA 2026-01-14 682.6 690.0 674.35 686.45 97649 699.03
JUBLPHARMA 2026-01-14 1031.1 1073.0 1031.1 1066.3 98430 1086.77
JUNIORBEES 2026-01-14 740.0 745.0 733.76 741.31 465966 742.44
JUSTDIAL 2026-01-14 730.15 732.9 717.0 719.7 225369 733.69
JYOTHYLAB 2026-01-14 260.0 261.0 255.3 256.65 360589 291.01
JYOTICNC 2026-01-14 937.0 947.1 927.7 930.5 105588 965.02
JYOTISTRUC 2026-01-14 8.59 8.95 8.59 8.83 5939375 10.61
KABRAEXTRU 2026-01-14 201.0 206.58 200.11 201.07 15864 225.69
KAJARIACER 2026-01-14 985.0 998.8 980.0 995.55 163151 1054.26
KAKATCEM 2026-01-14 119.65 120.18 117.1 120.06 3596 132.83
KALAMANDIR 2026-01-14 122.89 123.12 120.5 121.55 430623 155.74
KALYANKJIL 2026-01-14 493.3 493.35 475.5 480.4 6837010 493.14
KAMATHOTEL 2026-01-14 228.87 231.3 228.07 229.68 7895 238.75
KAMDHENU 2026-01-14 22.2 22.6 22.19 22.46 656682 25.29
KANANIIND 2026-01-14 1.61 1.63 1.59 1.61 100244 1.73
KANORICHEM 2026-01-14 70.0 72.48 70.0 71.64 12085 75.59
KANPRPLA 2026-01-14 165.62 171.9 163.5 170.42 7880 193.63
KAUSHALYA 2026-01-14 861.4 904.4 861.2 890.45 522 954.71
KAYNES 2026-01-14 3696.0 3805.0 3666.4 3680.6 1524652 4852.49
KCP 2026-01-14 170.44 172.38 169.1 170.15 120797 182.94
KCPSUGIND 2026-01-14 24.95 25.36 24.5 25.18 40533 26.81
KDDL 2026-01-14 2298.6 2304.2 2240.2 2246.4 8904 2412.09
KEC 2026-01-14 681.15 704.0 677.55 699.25 617356 723.65
KECL 2026-01-14 91.7 93.5 90.61 92.96 137784 104.56
KELLTONTEC 2026-01-14 16.8 16.98 16.4 16.6 1837391 19.12
KFINTECH 2026-01-14 1054.9 1074.2 1049.5 1067.8 472865 1072.2
KHADIM 2026-01-14 175.7 175.7 169.25 171.92 14605 192.28
KHAICHEM 2026-01-14 68.98 69.84 68.0 68.41 118526 83.79
KHAITANLTD 2026-01-14 96.22 98.99 94.4 96.57 553 103.14
KHANDSE 2026-01-14 20.9 21.45 19.11 20.18 9574 21.63
KICL 2026-01-14 4722.0 4819.1 4722.0 4778.8 1029 5122.0
KILITCH 2026-01-14 344.0 344.0 336.25 337.75 2596 350.0
KIMS 2026-01-14 622.0 631.0 616.15 623.6 151942 660.5
KIOCL 2026-01-14 363.95 387.0 361.15 379.35 844128 380.07
KIRIINDUS 2026-01-14 534.95 546.5 523.85 533.6 5906960 566.42
KIRLOSBROS 2026-01-14 1610.9 1627.1 1603.9 1612.1 15558 1662.11
KIRLOSIND 2026-01-14 3057.6 3065.2 2985.0 2998.6 3298 3379.7
KKCL 2026-01-14 462.8 495.55 462.8 493.65 40057 495.45
KMEW 2026-01-14 1838.0 1942.9 1800.0 1921.2 429101 2569.97
KMSUGAR 2026-01-14 27.48 27.75 26.91 27.09 41870 27.17
KNRCON 2026-01-14 141.7 143.29 141.33 141.84 505517 159.39
KOHINOOR 2026-01-14 25.0 25.65 24.61 24.97 69192 28.07
KOKUYOCMLN 2026-01-14 86.97 88.72 86.02 87.53 19103 93.3
KOLTEPATIL 2026-01-14 371.0 377.95 367.5 375.4 93729 391.03
KOTAKBANK 2026-01-14 426.0 427.6 418.8 421.0 10818517 2099.95
KOTARISUG 2026-01-14 26.3 26.95 26.12 26.22 26621 28.28
KOTHARIPET 2026-01-14 118.1 122.0 118.1 119.97 22045 131.66
KOTHARIPRO 2026-01-14 68.46 70.48 68.46 68.63 7194 77.66
KPEL 2026-01-14 318.8 323.3 316.7 318.3 161050 366.68
KPIGREEN 2026-01-14 445.8 448.65 431.25 432.95 994201 449.14
KPIL 2026-01-14 1125.0 1149.3 1117.4 1136.8 87057 1196.27
KPITTECH 2026-01-14 1179.2 1205.7 1167.8 1179.4 683650 1200.64
KPRMILL 2026-01-14 854.45 863.5 843.2 858.95 226156 993.31
KRBL 2026-01-14 358.2 362.75 355.0 357.75 410963 394.44
KRISHANA 2026-01-14 500.0 502.7 486.6 489.15 39888 514.88
KRITINUT 2026-01-14 73.86 77.59 73.0 75.35 46629 76.27
KRN 2026-01-14 714.7 728.95 705.15 721.45 137180 772.57
KRONOX 2026-01-14 132.02 132.47 130.0 130.96 24532 141.35
KRSNAA 2026-01-14 726.95 735.25 706.0 708.7 130979 760.19
KSB 2026-01-14 737.8 739.55 725.0 728.4 26974 750.09
KSCL 2026-01-14 893.6 901.0 882.0 887.8 39848 978.77
KSHITIJPOL 2026-01-14 2.46 2.46 2.33 2.33 158195 2.57
KSL 2026-01-14 686.5 708.6 686.5 697.85 30479 756.9
KSOLVES 2026-01-14 279.0 284.0 278.0 279.25 17326 296.45
KTKBANK 2026-01-14 186.85 190.54 185.67 189.31 1934402 196.78
KUANTUM 2026-01-14 92.12 93.99 92.12 93.22 11012 95.85
LAGNAM 2026-01-14 72.19 72.19 67.35 70.52 2073 72.99
LALPATHLAB 2026-01-14 1424.4 1455.0 1401.4 1410.2 505949 2463.01
LAMBODHARA 2026-01-14 115.79 115.79 111.0 111.22 5175 126.33
LANDMARK 2026-01-14 450.9 455.0 437.0 450.0 205175 517.91
LAOPALA 2026-01-14 199.66 201.29 198.31 200.44 27767 211.31
LATENTVIEW 2026-01-14 438.0 441.9 423.85 429.8 392020 471.88
LAXMICOT 2026-01-14 16.0 16.0 15.36 15.56 6414 19.45
LAXMIDENTL 2026-01-14 247.6 247.65 237.0 237.85 68166 277.16
LEMONTREE 2026-01-14 151.55 152.51 149.15 149.47 3392131 157.96
LEXUS 2026-01-14 25.87 27.0 25.41 26.55 8207 27.58
LFIC 2026-01-14 153.51 155.59 151.3 154.9 500 182.04
LIBAS 2026-01-14 10.56 11.36 10.43 10.51 15998 11.12
LIBERTSHOE 2026-01-14 242.5 245.95 238.25 240.95 16791 286.17
LICHSGFIN 2026-01-14 522.8 537.5 521.55 535.25 3607165 544.98
LICI 2026-01-14 830.0 832.85 824.5 826.7 564883 871.96
LICNETFN50 2026-01-14 286.7 287.72 284.87 285.4 1307 288.51
LICNETFSEN 2026-01-14 938.0 938.0 935.8 935.8 46 948.56
LICNFNHGP 2026-01-14 287.48 287.48 285.11 285.12 248 287.56
LICNMID100 2026-01-14 59.94 60.19 59.36 59.95 12585 60.26
LIKHITHA 2026-01-14 169.4 173.18 167.28 170.33 59696 194.94
LINC 2026-01-14 112.6 116.24 111.51 112.5 22256 117.16
LINCOLN 2026-01-14 477.4 487.15 477.4 482.25 7350 499.07
LIQUIDETF 2026-01-14 1002.0 1002.0 999.99 999.99 65659 1000.0
LLOYDSENGG 2026-01-14 51.85 52.42 50.74 50.89 2884681 54.65
LLOYDSENT 2026-01-14 57.86 60.21 57.86 59.16 2523572 61.88
LLOYDSME 2026-01-14 1231.0 1247.6 1226.0 1238.7 246035 1282.6
LMW 2026-01-14 14156.0 14666.0 14000.0 14234.0 6880 15097.56
LODHA 2026-01-14 1054.4 1069.6 1047.5 1058.8 981592 1125.34
LOVABLE 2026-01-14 75.78 76.95 74.0 75.58 17130 83.01
LOWVOL 2026-01-14 214.7 214.7 213.7 213.79 177 214.72
LOWVOL1 2026-01-14 22.0 22.0 21.81 21.87 320359 21.89
LOWVOLIETF 2026-01-14 23.19 23.19 22.96 23.0 907209 23.05
LPDC 2026-01-14 7.09 7.09 6.9 6.9 30209 7.26
LT 2026-01-14 3900.0 3904.9 3856.6 3865.8 1914244 4026.79
LTF 2026-01-14 286.1 296.45 283.7 295.8 10569647 301.91
LTFOODS 2026-01-14 374.1 374.85 364.7 370.9 457364 396.68
LTIM 2026-01-14 6105.0 6105.0 6014.5 6030.5 165031 6036.53
LTTS 2026-01-14 4350.0 4350.1 4231.8 4243.8 34963 4393.86
LUXIND 2026-01-14 965.0 973.0 935.8 947.4 77073 1133.79
LXCHEM 2026-01-14 151.39 151.89 149.23 149.49 197408 174.75
LYKALABS 2026-01-14 76.06 77.7 75.51 77.01 12737 81.02
M&M 2026-01-14 3663.0 3682.0 3635.1 3649.5 1573135 3682.5
MADHAV 2026-01-14 40.76 41.01 39.62 39.71 5004 41.59
MAFANG 2026-01-14 168.51 168.51 168.51 168.51 531857 171.07
MAGADSUGAR 2026-01-14 452.05 454.0 444.25 451.05 2155 497.08
MAGNUM 2026-01-14 21.93 22.41 21.52 21.84 21973 23.16
MAHESHWARI 2026-01-14 43.75 44.79 43.75 44.05 3147 49.71
MAHLIFE 2026-01-14 367.95 377.25 366.35 376.25 72302 397.26
MAHLOG 2026-01-14 303.5 308.5 299.3 305.05 58969 322.59
MAHSCOOTER 2026-01-14 13802.0 14585.0 13642.0 14300.0 27313 14649.5
MAHSEAMLES 2026-01-14 518.1 531.95 518.1 528.5 86739 559.24
MALLCOM 2026-01-14 1119.5 1119.5 1082.1 1085.2 3454 1209.24
MALUPAPER 2026-01-14 34.28 34.7 33.82 33.97 9463 36.38
MAMATA 2026-01-14 400.05 407.7 400.05 405.2 71626 420.47
MANALIPETC 2026-01-14 58.51 60.12 58.01 59.26 165313 63.51
MANBA 2026-01-14 137.84 137.84 134.0 135.33 89233 138.74
MANCREDIT 2026-01-14 161.16 164.25 157.65 163.05 33435 170.99
MANINDS 2026-01-14 345.0 348.9 340.0 346.9 162525 413.98
MANINFRA 2026-01-14 118.0 119.22 115.56 116.05 370354 129.18
MANORAMA 2026-01-14 1320.8 1325.1 1301.8 1305.7 31019 1327.84
MANYAVAR 2026-01-14 539.7 545.0 536.0 540.15 60347 595.98
MAPMYINDIA 2026-01-14 1558.7 1565.2 1521.3 1526.4 49437 1683.53
MARALOVER 2026-01-14 42.19 43.89 40.4 42.85 4279 46.04
MARATHON 2026-01-14 499.5 504.0 491.2 500.35 52679 544.99
MARKSANS 2026-01-14 172.69 174.02 172.0 172.45 343946 185.88
MARUTI 2026-01-14 16390.0 16412.0 16090.0 16152.0 240043 16221.8
MASFIN 2026-01-14 311.6 314.5 308.45 311.15 109007 315.34
MASTEK 2026-01-14 2030.1 2059.2 2024.6 2044.2 24893 2164.47
MASTERTR 2026-01-14 107.91 108.84 104.17 106.19 218961 116.92
MAWANASUG 2026-01-14 81.9 84.79 81.71 83.6 88792 84.46
MAXESTATES 2026-01-14 417.45 427.45 400.2 424.7 180485 456.77
MAXHEALTH 2026-01-14 1019.0 1040.0 1019.0 1033.6 3215727 1090.1
MAXIND 2026-01-14 170.01 172.95 167.4 169.62 18360 192.93
MAYURUNIQ 2026-01-14 489.3 489.7 481.5 484.8 14230 502.49
MAZDA 2026-01-14 205.0 210.79 205.0 206.48 13262 230.34
MAZDOCK 2026-01-14 2475.0 2499.0 2459.6 2470.8 888001 2583.01
MBAPL 2026-01-14 393.05 402.7 393.05 398.5 110837 409.71
MBLINFRA 2026-01-14 28.39 28.39 27.5 27.66 29380 34.62
MCLOUD 2026-01-14 23.75 23.95 23.4 23.53 1778537 36.49
MCX 2026-01-14 2304.0 2445.0 2284.0 2417.0 5300087 8702.89
MEDANTA 2026-01-14 1168.5 1179.0 1159.2 1162.6 71828 1195.42
MEDIASSIST 2026-01-14 440.85 441.95 435.6 436.4 82779 464.98
MEDICAMEQ 2026-01-14 393.65 394.65 381.25 385.65 14138 392.22
MEDICO 2026-01-14 46.9 47.56 46.7 46.96 22433 47.56
METROBRAND 2026-01-14 1088.0 1116.0 1080.2 1101.6 20971 1137.57
METROPOLIS 2026-01-14 1912.0 1988.9 1875.0 1884.5 131044 1934.47
MFSL 2026-01-14 1631.0 1658.3 1627.6 1649.1 422995 1679.92
MGEL 2026-01-14 13.2 13.52 11.68 12.06 1656709 14.35
MGL 2026-01-14 1063.7 1077.0 1045.6 1048.4 255867 1158.89
MHLXMIRU 2026-01-14 201.01 209.5 196.5 197.44 3824 215.45
MHRIL 2026-01-14 299.65 303.5 299.65 302.2 38635 313.17
MICEL 2026-01-14 39.08 39.53 38.51 38.64 940886 44.95
MID150BEES 2026-01-14 226.63 227.0 224.93 226.63 589236 228.89
MID150CASE 2026-01-14 11.25 11.25 10.82 10.98 1346281 11.08
MIDCAP 2026-01-14 174.1 174.15 173.25 173.73 28288 175.78
MIDCAPETF 2026-01-14 22.37 22.42 22.2 22.39 2718899 22.6
MIDCAPIETF 2026-01-14 22.64 22.73 22.52 22.65 488332 22.88
MIDQ50ADD 2026-01-14 243.25 243.8 242.4 243.17 2982 247.58
MIDSELIETF 2026-01-14 18.0 18.24 18.0 18.07 335893 18.49
MIDSMALL 2026-01-14 47.39 47.39 46.78 47.08 129548 48.43
MINDACORP 2026-01-14 576.85 576.85 567.1 569.05 162504 589.45
MIRZAINT 2026-01-14 35.8 35.8 34.1 34.28 144604 38.37
MITCON 2026-01-14 62.51 62.75 59.0 60.92 31657 68.57
MITTAL 2026-01-14 1.03 1.03 1.0 1.01 422367 1.27
MMP 2026-01-14 249.95 259.75 248.35 256.45 7706 257.97
MOBIKWIK 2026-01-14 233.2 234.51 229.45 230.45 349729 238.16
MODEFENCE 2026-01-14 86.67 86.67 85.5 86.02 2830865 86.38
MODTHREAD 2026-01-14 41.0 45.97 39.34 42.37 2434 44.67
MOHEALTH 2026-01-14 44.05 44.21 43.63 43.97 32669 44.78
MOL 2026-01-14 61.64 61.98 60.89 61.2 283775 66.4
MOLDTECH 2026-01-14 137.45 140.19 136.0 136.57 27639 162.15
MOLDTKPAC 2026-01-14 579.0 590.5 575.3 586.85 39803 615.44
MOLOWVOL 2026-01-14 38.86 38.98 38.63 38.63 747 38.84
MOM100 2026-01-14 62.58 64.53 62.58 64.23 420477 64.99
MOM30IETF 2026-01-14 31.64 31.64 31.24 31.41 1021755 32.05
MOM50 2026-01-14 266.97 268.11 265.25 265.71 2464 269.62
MOMENTUM 2026-01-14 31.25 31.36 31.08 31.27 65522 31.9
MOMENTUM50 2026-01-14 51.61 51.63 51.01 51.39 246483 53.11
MOMOMENTUM 2026-01-14 62.2 62.7 62.2 62.49 71487 63.85
MON100 2026-01-14 236.44 236.44 233.71 234.23 577508 234.83
MONARCH 2026-01-14 298.75 300.2 296.15 296.95 37065 306.13
MONIFTY500 2026-01-14 23.98 24.0 23.82 23.86 239252 24.18
MONTECARLO 2026-01-14 601.0 614.65 601.0 610.1 14163 714.16
MOREALTY 2026-01-14 86.86 86.86 84.5 85.01 820449 89.9
MOREPENLAB 2026-01-14 38.42 38.65 38.0 38.09 1179595 42.65
MOSCHIP 2026-01-14 193.48 195.08 190.26 190.7 704552 210.65
MOSMALL250 2026-01-14 16.32 16.4 16.22 16.36 658050 16.72
MOTHERSON 2026-01-14 114.38 115.65 113.21 113.55 12258494 115.18
MOTILALOFS 2026-01-14 835.0 866.0 828.3 861.55 1364398 901.33
MOTISONS 2026-01-14 13.2 13.24 12.82 12.91 1700178 15.71
MOTOGENFIN 2026-01-14 22.97 23.97 22.82 23.02 578 24.24
MPHASIS 2026-01-14 2876.1 2882.9 2773.7 2788.8 363314 2824.97
MPSLTD 2026-01-14 1913.1 1949.9 1875.6 1884.2 13055 2073.17
MRF 2026-01-14 148000.0 148005.0 145305.0 145665.0 5287 152994.3
MSCIINDIA 2026-01-14 30.56 30.7 30.52 30.63 8376 30.87
MSPL 2026-01-14 33.0 34.91 33.0 34.66 688339 35.42
MSTCLTD 2026-01-14 477.6 492.9 477.6 484.3 147821 497.7
MSUMI 2026-01-14 45.6 46.74 45.3 46.07 6083840 47.0
MTNL 2026-01-14 33.55 34.04 33.5 33.69 745375 37.53
MUFTI 2026-01-14 94.12 94.84 92.8 93.91 59135 99.59
MUKANDLTD 2026-01-14 126.64 132.13 126.1 129.75 69281 133.44
MUKKA 2026-01-14 22.2 22.24 22.02 22.09 200388 24.45
MULTICAP 2026-01-14 16.45 16.45 16.24 16.3 163109 16.52
MUNJALAU 2026-01-14 74.0 74.8 73.7 74.17 51316 81.73
MUNJALSHOW 2026-01-14 119.99 124.49 119.99 121.92 23071 125.25
MURUDCERA 2026-01-14 33.49 34.02 33.11 33.73 26116 36.08
MVGJL 2026-01-14 175.4 183.8 175.3 179.45 57751 188.11
NAGAFERT 2026-01-14 4.81 4.85 4.7 4.76 152928 4.79
NAGREEKEXP 2026-01-14 24.55 25.99 24.55 25.9 4201 26.72
NAHARCAP 2026-01-14 240.75 240.8 239.45 239.55 994 262.65
NAHARINDUS 2026-01-14 101.49 103.77 100.91 101.57 18226 109.93
NAHARPOLY 2026-01-14 226.99 230.98 225.5 227.18 3221 256.94
NAHARSPING 2026-01-14 183.56 186.1 182.01 183.07 5442 197.93
NAM-INDIA 2026-01-14 888.0 890.85 861.85 864.05 726402 868.3
NATHBIOGEN 2026-01-14 148.3 150.25 142.2 148.31 38387 156.34
NAUKRI 2026-01-14 1321.0 1332.4 1302.1 1305.8 1122841 1348.62
NAVNETEDUL 2026-01-14 144.87 144.87 143.47 143.62 20256 147.47
NBCC 2026-01-14 104.7 106.7 104.58 105.18 10212283 114.12
NBIFIN 2026-01-14 2155.0 2269.5 2116.0 2146.9 440 2289.41
NCC 2026-01-14 149.0 151.79 149.0 149.97 2204098 167.99
NDGL 2026-01-14 2795.0 2970.0 2769.0 2775.2 515 3155.56
NDL 2026-01-14 2.98 2.98 2.88 2.97 1740198 3.05
NDRAUTO 2026-01-14 752.0 753.0 734.0 738.95 10581 841.04
NECCLTD 2026-01-14 17.54 17.54 17.1 17.16 31400 19.39
NELCAST 2026-01-14 96.06 98.0 95.62 97.09 37043 106.95
NELCO 2026-01-14 703.2 712.5 700.1 702.6 40278 786.4
NESCO 2026-01-14 1152.7 1168.0 1152.5 1163.4 19110 1244.13
NETF 2026-01-14 278.92 279.6 276.12 278.33 2641 280.36
NETWEB 2026-01-14 3290.0 3340.0 3159.0 3187.6 735503 3265.76
NETWORK18 2026-01-14 40.66 41.19 40.6 40.92 1798496 44.13
NEULANDLAB 2026-01-14 14326.0 14730.0 14200.0 14262.0 43272 16172.32
NEWGEN 2026-01-14 779.1 781.95 768.4 770.15 173187 871.05
NEXT50 2026-01-14 702.17 708.0 698.51 706.75 31623 708.34
NEXT50IETF 2026-01-14 72.5 72.5 71.51 72.26 339532 72.52
NFL 2026-01-14 82.9 85.0 82.78 83.25 979020 87.94
NGIL 2026-01-14 29.99 29.99 28.51 28.56 2033 29.03
NIACL 2026-01-14 149.75 150.66 148.8 149.79 201435 165.17
NIF100BEES 2026-01-14 277.95 278.72 276.35 277.27 23009 280.37
NIF100IETF 2026-01-14 29.01 29.33 29.01 29.18 75359 29.49
NIFTY1 2026-01-14 283.54 284.11 281.51 282.98 230438 286.02
NIFTY100EW 2026-01-14 33.75 34.04 33.73 33.92 11772 33.99
NIFTYBEES 2026-01-14 291.13 291.99 289.9 290.66 5577083 293.52
NIFTYBETF 2026-01-14 262.91 263.85 261.82 262.04 3149 265.2
NIFTYETF 2026-01-14 277.45 278.56 276.56 277.07 370082 280.23
NIFTYIETF 2026-01-14 290.53 290.53 288.24 289.11 946309 292.13
NIFTYQLITY 2026-01-14 22.34 22.34 21.99 22.02 14229 22.11
NIITLTD 2026-01-14 83.48 84.46 83.1 83.62 168809 93.32
NILAINFRA 2026-01-14 9.13 9.28 9.03 9.06 119454 9.59
NILKAMAL 2026-01-14 1378.8 1406.0 1378.8 1403.2 1628 1423.85
NINSYS 2026-01-14 383.0 389.6 383.0 384.1 398 406.12
NIPPOBATRY 2026-01-14 395.55 408.0 385.5 398.9 3114 415.84
NIRAJ 2026-01-14 34.38 36.44 33.89 34.1 185152 36.12
NITCO 2026-01-14 82.25 94.9 82.25 89.2 13552321 90.08
NKIND 2026-01-14 65.91 65.91 65.91 65.91 3 67.14
NOCIL 2026-01-14 140.0 140.3 137.5 137.89 171401 161.71
NOVAAGRI 2026-01-14 36.98 36.98 36.0 36.11 83452 41.31
NRAIL 2026-01-14 453.85 453.85 430.1 444.2 10549 472.32
NRBBEARING 2026-01-14 255.0 257.55 253.6 254.8 86258 279.85
NSIL 2026-01-14 6195.0 6212.0 6150.0 6159.5 962 6792.12
NTPCGREEN 2026-01-14 91.5 92.46 91.21 91.75 7152765 94.15
NUCLEUS 2026-01-14 905.6 915.0 905.6 910.05 6257 933.7
NUVAMA 2026-01-14 1413.1 1450.9 1413.0 1435.0 317448 5636.7
NUVOCO 2026-01-14 352.9 358.65 349.85 354.2 470486 358.91
NYKAA 2026-01-14 255.9 256.3 251.1 254.85 3678434 258.63
OAL 2026-01-14 281.05 287.85 277.1 280.75 7936 306.87
OBEROIRLTY 2026-01-14 1654.0 1666.9 1637.5 1648.4 212916 1682.22
OCCLLTD 2026-01-14 98.0 99.0 95.02 98.21 22898 100.82
OFSS 2026-01-14 7700.5 7700.5 7510.0 7531.0 100564 7968.1
OILCOUNTUB 2026-01-14 60.22 62.9 58.0 60.69 240839 62.86
OILIETF 2026-01-14 11.79 11.93 11.76 11.88 6366586 12.15
OLAELEC 2026-01-14 39.01 39.48 38.21 38.63 56674547 42.68
OLECTRA 2026-01-14 1127.0 1139.1 1098.3 1114.6 298616 1264.76
OMAXAUTO 2026-01-14 97.0 97.0 93.5 93.85 18754 95.55
OMINFRAL 2026-01-14 80.65 82.39 80.41 80.72 61711 101.96
ONMOBILE 2026-01-14 56.9 57.5 55.0 57.19 142530 59.57
OPTIEMUS 2026-01-14 464.75 468.35 447.3 454.85 109856 531.83
ORCHPHARMA 2026-01-14 734.7 745.25 725.1 742.35 21100 811.79
ORIENTBELL 2026-01-14 268.0 278.2 267.05 270.5 7285 281.64
ORIENTCEM 2026-01-14 165.0 169.65 163.63 169.07 546650 172.91
ORIENTELEC 2026-01-14 164.01 167.9 162.37 164.7 1187340 185.5
ORIENTLTD 2026-01-14 71.0 72.7 70.1 70.53 947 79.39
ORIENTPPR 2026-01-14 22.11 22.44 21.96 22.02 275676 23.37
ORIENTTECH 2026-01-14 371.6 379.5 365.75 368.5 1700434 371.62
ORISSAMINE 2026-01-14 4827.5 4920.0 4792.5 4839.5 8303 4929.58
OSWALAGRO 2026-01-14 52.5 53.88 52.2 52.59 34378 60.77
OSWALGREEN 2026-01-14 29.68 30.27 29.25 29.47 131882 34.05
PAGEIND 2026-01-14 34595.0 34595.0 34095.0 34320.0 30937 37323.7
PAISALO 2026-01-14 34.65 34.8 34.35 34.56 1118228 35.83
PAKKA 2026-01-14 99.0 99.0 97.0 97.36 57908 110.39
PALASHSECU 2026-01-14 98.2 104.25 98.2 101.27 3393 110.15
PARACABLES 2026-01-14 35.51 35.8 34.75 34.97 374157 38.32
PARADEEP 2026-01-14 148.0 149.17 144.52 147.64 3882978 158.56
PARAGMILK 2026-01-14 275.1 277.0 269.25 274.45 443380 313.37
PARAS 2026-01-14 677.2 683.45 670.0 671.5 269192 690.48
PARASPETRO 2026-01-14 2.04 2.04 1.53 1.85 242557 1.98
PARKHOTELS 2026-01-14 126.72 129.6 125.62 128.94 240351 135.97
PATANJALI 2026-01-14 542.05 545.9 541.05 543.55 496759 560.34
PATELENG 2026-01-14 26.57 27.89 26.45 27.41 12973694 31.77
PATINTLOG 2026-01-14 13.24 13.3 12.87 12.99 55884 13.79
PAVNAIND 2026-01-14 21.0 21.54 19.31 19.97 99138 27.94
PCBL 2026-01-14 280.1 284.5 279.0 280.45 705793 316.3
PCJEWELLER 2026-01-14 10.2 10.39 10.09 10.12 50766236 10.54
PDMJEPAPER 2026-01-14 90.1 91.59 88.17 88.51 47293 99.38
PDSL 2026-01-14 352.7 352.7 346.5 349.9 55449 367.16
PEARLPOLY 2026-01-14 21.38 22.7 20.76 21.73 5534 23.54
PENIND 2026-01-14 185.3 189.29 182.25 183.31 539386 211.77
PFIZER 2026-01-14 4857.3 4857.3 4808.0 4819.6 9798 4991.32
PFS 2026-01-14 32.25 33.3 32.25 33.03 412965 34.02
PGHH 2026-01-14 12483.0 12483.0 12312.0 12336.0 2739 12841.22
PGHL 2026-01-14 5392.0 5426.0 5353.0 5381.0 5047 5745.17
PGIL 2026-01-14 1483.0 1495.0 1445.1 1455.4 47295 1603.3
PHARMABEES 2026-01-14 22.52 23.29 22.52 23.09 2577983 23.25
PIIND 2026-01-14 3255.0 3293.1 3242.6 3287.6 132172 3379.45
PILANIINVS 2026-01-14 4901.0 4944.5 4857.0 4869.0 1210 5230.67
PILITA 2026-01-14 9.06 9.36 9.0 9.05 55809 10.73
PIONEEREMB 2026-01-14 27.39 28.89 27.39 28.39 2742 29.81
PITTIENG 2026-01-14 730.4 736.0 704.0 727.95 91811 836.98
PIXTRANS 2026-01-14 1292.6 1331.0 1292.6 1316.9 6132 1427.1
PLASTIBLEN 2026-01-14 159.99 162.92 157.0 158.96 17416 165.36
PLATIND 2026-01-14 238.0 238.17 226.0 227.64 115914 256.01
PLAZACABLE 2026-01-14 39.0 39.92 39.0 39.42 30048 41.55
PNBGILTS 2026-01-14 80.49 81.68 79.16 79.99 252092 83.02
PNCINFRA 2026-01-14 236.0 241.95 235.35 240.5 119979 255.2
PNGJL 2026-01-14 597.0 601.25 586.05 589.35 221964 622.84
PODDARMENT 2026-01-14 251.9 256.95 251.9 253.9 1015 261.9
POKARNA 2026-01-14 777.05 782.25 761.3 770.35 26972 858.94
POLICYBZR 2026-01-14 1638.3 1651.4 1620.2 1648.5 1433945 1818.01
POLYCAB 2026-01-14 7328.0 7538.0 7303.5 7323.5 1655893 7504.29
POLYMED 2026-01-14 1710.0 1717.2 1625.0 1666.8 125657 1855.75
POLYPLEX 2026-01-14 810.1 846.0 810.1 840.45 60494 845.85
PONNIERODE 2026-01-14 260.55 263.9 260.05 262.95 4595 277.91
POWERGRID 2026-01-14 257.1 259.7 256.75 258.35 15435341 267.4
POWERINDIA 2026-01-14 17096.0 17100.0 16806.0 16937.0 207378 19916.94
POWERMECH 2026-01-14 2311.3 2311.3 2236.5 2259.9 151469 2327.65
PPL 2026-01-14 219.15 219.46 213.55 214.44 62680 248.18
PPLPHARMA 2026-01-14 168.3 169.17 166.71 168.02 1416806 180.8
PRAJIND 2026-01-14 307.9 312.0 305.25 308.35 363972 324.75
PRAKASH 2026-01-14 132.0 136.97 132.0 135.33 353477 139.96
PRECAM 2026-01-14 152.5 154.31 151.1 153.29 95422 168.64
PRECWIRE 2026-01-14 225.3 230.9 223.51 227.19 316145 242.22
PREMEXPLN 2026-01-14 509.9 517.0 506.75 511.85 130332 535.42
PREMIERENE 2026-01-14 750.0 760.35 722.0 728.4 1669700 911.94
PRESTIGE 2026-01-14 1520.0 1520.8 1476.0 1500.2 948921 1648.87
PRICOLLTD 2026-01-14 625.0 625.85 604.0 610.5 618804 625.28
PRIMESECU 2026-01-14 273.85 280.65 273.0 276.5 63863 293.38
PRINCEPIPE 2026-01-14 241.55 248.1 241.55 246.7 88965 270.89
PRITI 2026-01-14 55.01 56.5 54.31 56.06 9072 61.13
PRITIKAUTO 2026-01-14 13.5 13.72 12.76 13.21 303360 14.18
PRIVISCL 2026-01-14 2717.3 2733.0 2680.0 2693.4 103279 3081.68
PROTEAN 2026-01-14 708.9 712.65 697.55 701.25 135790 790.82
PRSMJOHNSN 2026-01-14 129.54 132.0 128.51 130.28 173581 136.48
PRUDENT 2026-01-14 2448.0 2448.0 2389.3 2399.2 13184 2553.54
PSB 2026-01-14 27.25 28.99 27.13 28.33 2782356 28.69
PSPPROJECT 2026-01-14 825.8 838.0 825.0 829.45 18023 897.93
PTL 2026-01-14 38.71 39.5 38.5 39.21 35981 39.48
PUNJABCHEM 2026-01-14 1114.3 1115.6 1074.0 1078.0 5003 1262.13
PVRINOX 2026-01-14 1035.0 1044.0 1012.2 1020.0 428347 1068.19
PVSL 2026-01-14 116.7 122.78 116.7 121.35 34685 128.83
PYRAMID 2026-01-14 162.88 164.8 159.93 162.23 17612 162.62
QNIFTY 2026-01-14 2812.0 2822.0 2803.0 2804.15 371 2838.11
QPOWER 2026-01-14 663.35 680.2 651.6 656.1 600453 763.46
QUAL30IETF 2026-01-14 21.81 21.99 21.77 21.85 39620 21.9
QUESS 2026-01-14 213.99 215.0 210.3 211.39 163634 213.15
QUICKHEAL 2026-01-14 226.5 230.0 223.75 225.7 115041 285.17
RACE 2026-01-14 125.0 129.84 121.5 123.05 7867 154.7
RACLGEAR 2026-01-14 1033.0 1058.0 1026.1 1052.2 8910 1063.13
RADHIKAJWE 2026-01-14 75.0 76.3 74.03 74.63 117333 78.68
RADIANTCMS 2026-01-14 50.0 50.47 49.81 49.99 193337 52.4
RADICO 2026-01-14 2927.9 2949.8 2889.5 2907.4 296806 3202.41
RADIOCITY 2026-01-14 6.41 6.6 6.41 6.53 77054 6.71
RAINBOW 2026-01-14 1248.0 1267.7 1245.0 1255.0 98030 1334.11
RAJSREESUG 2026-01-14 32.13 33.99 31.93 32.82 46391 35.89
RALLIS 2026-01-14 250.7 250.7 246.55 247.8 184202 260.49
RAMASTEEL 2026-01-14 8.74 8.8 8.69 8.72 3429373 9.83
RAMCOIND 2026-01-14 317.0 317.0 304.55 306.3 88363 317.77
RAMCOSYS 2026-01-14 486.35 488.4 475.0 480.55 43275 586.19
RAMKY 2026-01-14 495.0 503.15 494.95 497.8 26107 572.57
RAMRAT 2026-01-14 295.3 299.0 295.0 296.85 20261 530.95
RANASUG 2026-01-14 11.73 12.0 11.73 11.93 174747 13.07
RANEHOLDIN 2026-01-14 1306.6 1348.0 1280.0 1309.2 11889 1398.65
RATEGAIN 2026-01-14 657.65 669.0 653.0 664.65 67573 678.92
RATNAMANI 2026-01-14 2181.0 2204.0 2165.0 2171.8 8540 2358.45
RATNAVEER 2026-01-14 154.7 157.85 148.75 150.37 1318749 154.41
RAYMOND 2026-01-14 402.8 412.0 401.1 403.2 194593 464.94
RAYMONDLSL 2026-01-14 965.0 970.4 942.5 945.1 61905 1076.54
RBZJEWEL 2026-01-14 141.7 146.0 139.85 142.39 81871 144.68
RCF 2026-01-14 137.49 141.15 137.13 137.96 1139067 143.16
REDINGTON 2026-01-14 272.6 276.8 271.55 273.65 1055689 279.84
REDTAPE 2026-01-14 124.94 127.99 119.52 125.67 2321453 127.25
REFEX 2026-01-14 241.65 241.65 235.5 236.6 403666 304.04
RELAXO 2026-01-14 393.65 395.7 392.0 393.1 37901 409.65
RELCHEMQ 2026-01-14 137.25 138.99 132.01 133.87 787 141.82
RELIANCE 2026-01-14 1444.0 1467.0 1440.2 1458.8 8321764 1532.17
RELIGARE 2026-01-14 240.5 246.47 240.5 243.51 424792 246.14
RELTD 2026-01-14 157.6 162.0 153.86 157.83 300237 158.23
REMSONSIND 2026-01-14 114.74 116.78 112.46 115.72 52863 123.38
RENUKA 2026-01-14 25.19 25.71 24.85 25.21 2845093 26.81
REPCOHOME 2026-01-14 406.6 409.5 404.9 407.3 36800 412.03
REPL 2026-01-14 104.0 109.0 103.16 104.27 7104 124.8
REPRO 2026-01-14 447.4 451.6 440.05 441.65 4987 485.0
RESPONIND 2026-01-14 186.79 186.79 182.42 184.09 18254 199.95
RETAIL 2026-01-14 24.0 24.55 23.5 24.35 27783 27.15
RGL 2026-01-14 121.15 122.58 118.15 120.15 510501 127.24
RHL 2026-01-14 206.53 208.99 198.25 200.02 34878 209.86
RIIL 2026-01-14 774.8 776.2 763.1 764.35 36144 832.57
RISHABH 2026-01-14 357.9 364.0 351.5 356.3 27230 399.27
RITCO 2026-01-14 253.4 256.15 252.25 253.2 11646 271.44
RITES 2026-01-14 227.0 234.52 227.0 231.79 1124031 237.78
RKDL 2026-01-14 21.2 22.48 21.2 22.02 7518 24.42
RKEC 2026-01-14 51.0 53.3 50.01 51.43 37127 56.16
RKFORGE 2026-01-14 495.6 512.25 493.5 504.45 343916 524.41
RKSWAMY 2026-01-14 108.86 112.0 107.61 110.56 64537 117.26
ROHLTD 2026-01-14 378.25 401.0 377.9 392.3 65057 409.7
ROML 2026-01-14 47.48 48.5 47.48 47.74 3100 50.44
ROSSARI 2026-01-14 547.5 552.05 538.5 539.8 31717 593.87
ROTO 2026-01-14 60.5 61.41 59.7 59.88 716948 64.48
ROUTE 2026-01-14 649.65 650.05 641.0 642.45 86829 687.56
RPEL 2026-01-14 925.0 925.0 843.9 855.6 134217 969.05
RPOWER 2026-01-14 33.4 33.8 33.02 33.18 18407414 37.23
RPPL 2026-01-14 17.81 17.81 17.11 17.37 47361 18.33
RPSGVENT 2026-01-14 714.05 723.4 702.0 704.65 17181 777.59
RSWM 2026-01-14 136.86 139.1 134.0 136.78 15891 152.05
RSYSTEMS 2026-01-14 382.05 390.25 380.2 385.7 63001 407.36
RTNINDIA 2026-01-14 38.4 38.9 38.32 38.64 830701 42.86
RTNPOWER 2026-01-14 8.95 8.95 8.81 8.84 7804910 9.74
RUBFILA 2026-01-14 71.8 72.0 70.38 71.9 4900 75.38
RUBYMILLS 2026-01-14 206.0 209.8 204.5 204.87 6492 221.38
RUCHINFRA 2026-01-14 6.0 6.26 5.95 6.1 37222 6.68
RUCHIRA 2026-01-14 117.45 119.8 117.45 119.34 22345 122.73
RUPA 2026-01-14 158.0 159.48 157.25 159.07 64758 171.56
RUSHIL 2026-01-14 21.3 22.3 21.25 21.49 305777 23.32
RUSTOMJEE 2026-01-14 497.75 498.1 477.6 490.35 188812 533.98
SADBHIN 2026-01-14 3.63 3.63 3.53 3.55 127043 3.81
SAFARI 2026-01-14 2105.6 2113.2 2052.1 2079.5 31533 2249.37
SAGARDEEP 2026-01-14 26.36 27.35 26.36 26.76 9930 26.78
SAGCEM 2026-01-14 201.0 201.99 198.8 200.0 19643 213.13
SAHYADRI 2026-01-14 250.65 254.0 244.5 246.65 456 253.76
SAKHTISUG 2026-01-14 18.1 18.23 17.69 17.89 46395 19.26
SAKSOFT 2026-01-14 186.58 186.8 183.19 184.06 68755 198.95
SALASAR 2026-01-14 8.5 8.58 8.48 8.51 2755635 9.4
SALONA 2026-01-14 246.0 254.9 242.25 254.9 193 267.3
SALZERELEC 2026-01-14 620.4 625.0 600.1 604.05 95302 700.74
SAMMAANCAP 2026-01-14 142.0 145.38 141.88 142.97 5123849 154.28
SAMPANN 2026-01-14 32.43 33.95 32.2 33.01 30992 34.2
SANATHAN 2026-01-14 429.5 435.7 418.85 427.75 21359 455.52
SANDESH 2026-01-14 1042.1 1059.9 1042.0 1058.5 110 1100.38
SANGHVIMOV 2026-01-14 312.9 318.35 312.4 315.25 67446 337.09
SANOFI 2026-01-14 4074.0 4074.0 4018.5 4021.5 13797 4312.12
SANOFICONR 2026-01-14 4231.4 4232.3 4194.4 4200.7 1168 4601.58
SAPPHIRE 2026-01-14 225.2 229.05 222.2 224.05 270028 246.41
SARDAEN 2026-01-14 482.7 492.4 481.55 486.8 363858 505.23
SAREGAMA 2026-01-14 353.75 353.75 345.15 346.8 449734 374.75
SARVESHWAR 2026-01-14 4.22 4.27 4.19 4.21 2579219 4.53
SASKEN 2026-01-14 1396.6 1397.7 1360.1 1362.1 13036 1370.87
SATIA 2026-01-14 66.0 68.59 66.0 67.48 63569 68.5
SAURASHCEM 2026-01-14 79.0 79.0 76.26 78.29 63119 86.93
SBCL 2026-01-14 433.5 438.4 430.05 437.45 40917 446.71
SBFC 2026-01-14 101.93 101.93 101.18 101.57 384010 106.19
SBICARD 2026-01-14 852.55 858.3 843.75 846.5 791044 868.87
SBIETFCON 2026-01-14 123.68 124.06 121.25 123.44 11775 126.41
SBIETFQLTY 2026-01-14 230.98 231.33 229.2 230.46 7352 230.52
SCHAEFFLER 2026-01-14 3768.9 3828.9 3762.3 3813.2 54640 3912.31
SCHAND 2026-01-14 159.69 162.96 156.25 157.66 44900 164.63
SCHNEIDER 2026-01-14 626.9 627.2 619.15 622.15 117202 737.86
SCI 2026-01-14 211.0 217.35 210.6 214.63 1634983 232.86
SCILAL 2026-01-14 46.44 47.13 46.2 46.42 224398 47.56
SDBL 2026-01-14 101.01 101.55 100.2 100.72 347614 112.33
SECMARK 2026-01-14 115.84 115.84 106.71 108.5 578 117.29
SELECTIPO 2026-01-14 44.63 44.87 44.58 44.81 9278 47.05
SENSEXADD 2026-01-14 85.67 85.9 85.15 85.49 2925 86.81
SENSEXETF 2026-01-14 85.6 86.75 85.3 85.48 29254 86.9
SENSEXIETF 2026-01-14 955.43 959.0 950.51 953.48 12566 968.86
SEPC 2026-01-14 8.9 9.14 8.9 8.95 11688840 9.94
SEQUENT 2026-01-14 189.0 195.5 188.0 192.57 449490 214.94
SERVOTECH 2026-01-14 71.06 71.59 70.12 70.32 312899 87.2
SESHAPAPER 2026-01-14 239.3 239.3 229.9 230.68 12097 241.76
SETF10GILT 2026-01-14 259.64 259.99 258.36 259.18 6363 259.5
SETFNIF50 2026-01-14 277.49 277.49 273.76 274.69 591575 277.51
SETFNN50 2026-01-14 730.8 735.75 726.8 732.22 23312 735.42
SFL 2026-01-14 567.4 572.6 560.1 561.7 32154 603.83
SGIL 2026-01-14 510.15 532.0 502.5 522.25 24183 533.86
SGL 2026-01-14 12.8 13.24 12.02 12.27 11368 13.26
SHAILY 2026-01-14 2170.9 2177.9 2105.6 2132.8 232986 2427.95
SHALBY 2026-01-14 181.56 182.97 180.47 181.85 64490 205.4
SHANKARA 2026-01-14 109.55 114.0 106.21 112.67 216438 118.15
SHANTI 2026-01-14 8.09 8.25 7.81 8.02 54322 9.16
SHANTIGEAR 2026-01-14 418.0 424.6 412.3 415.05 17719 467.21
SHARDACROP 2026-01-14 811.0 849.95 801.1 829.0 273066 840.48
SHARDAMOTR 2026-01-14 869.9 888.95 862.85 869.2 142436 968.83
SHAREINDIA 2026-01-14 147.5 150.86 147.5 149.53 241011 166.7
SHILPAMED 2026-01-14 294.1 296.8 291.35 294.15 133465 337.61
SHIVALIK 2026-01-14 336.45 338.1 328.0 330.55 14214 386.68
SHIVAMAUTO 2026-01-14 22.85 22.85 21.55 21.95 87770 26.24
SHIVAMILLS 2026-01-14 53.01 57.57 53.01 56.96 4409 61.82
SHIVATEX 2026-01-14 172.01 175.5 170.3 171.47 305 182.36
SHK 2026-01-14 166.01 167.6 163.52 164.48 352794 176.02
SHOPERSTOP 2026-01-14 367.9 397.9 366.5 389.15 64914 422.52
SHREEPUSHK 2026-01-14 329.85 333.4 328.5 330.9 14720 384.12
SHREYANIND 2026-01-14 169.73 170.5 166.5 168.43 3347 181.78
SHRIRAMPPS 2026-01-14 80.0 80.73 79.02 79.3 313023 86.61
SIEMENS 2026-01-14 2950.0 2986.0 2930.5 2970.8 148958 3143.77
SIGACHI 2026-01-14 28.45 28.63 27.65 27.86 4188156 33.78
SIGIND 2026-01-14 50.97 50.97 48.3 49.94 13057 53.53
SIGNATURE 2026-01-14 947.6 950.0 916.2 922.9 436443 1098.84
SIGNPOST 2026-01-14 204.45 204.79 197.31 200.78 23510 220.16
SIL 2026-01-14 15.0 15.25 14.85 14.88 23048 16.42
SILINV 2026-01-14 470.05 494.0 470.05 472.45 1471 550.43
SIMPLEXINF 2026-01-14 243.0 243.0 235.0 236.1 28967 270.76
SINCLAIR 2026-01-14 81.4 83.18 79.8 81.49 27070 84.73
SINDHUTRAD 2026-01-14 18.65 19.27 18.62 18.94 102531 21.98
SINTERCOM 2026-01-14 99.01 100.0 99.0 99.6 946 109.15
SIRCA 2026-01-14 481.0 491.0 478.0 485.15 198945 497.61
SIYSIL 2026-01-14 611.0 611.85 600.15 606.1 49343 685.76
SJS 2026-01-14 1728.0 1728.0 1675.0 1684.6 94676 1718.39
SKFINDIA 2026-01-14 1880.1 1903.7 1846.0 1861.6 59026 1896.5
SKIPPER 2026-01-14 395.0 399.85 393.45 395.0 213640 452.48
SMALLCAP 2026-01-14 42.91 43.22 42.75 43.13 1092613 44.32
SMARTLINK 2026-01-14 125.42 126.92 123.0 123.94 6900 132.77
SMLT 2026-01-14 77.21 79.19 75.82 77.32 17805 93.13
SNOWMAN 2026-01-14 38.86 38.9 38.08 38.17 170755 42.34
SOLARA 2026-01-14 564.9 565.6 555.35 557.15 24058 562.2
SOLARINDS 2026-01-14 12661.0 12971.0 12600.0 12875.0 166944 12955.66
SOMANYCERA 2026-01-14 412.2 419.6 395.2 397.8 52973 422.6
SOMICONVEY 2026-01-14 121.04 124.0 119.0 120.75 2780 132.41
SONACOMS 2026-01-14 455.25 464.35 454.55 461.65 780253 487.29
SONATSOFTW 2026-01-14 351.05 353.4 345.4 346.25 259836 359.9
SOTL 2026-01-14 362.0 362.0 355.05 358.55 13400 375.01
SPAL 2026-01-14 668.2 668.2 645.0 649.0 20053 728.8
SPANDANA 2026-01-14 238.3 247.0 238.3 242.45 92318 261.07
SPARC 2026-01-14 136.79 139.45 134.99 135.44 630164 136.42
SPECIALITY 2026-01-14 108.1 109.99 107.31 109.03 23249 119.73
SPENCERS 2026-01-14 38.8 38.8 37.82 38.28 26210 43.07
SPIC 2026-01-14 78.22 80.79 78.22 79.68 430515 83.47
SPLPETRO 2026-01-14 558.2 560.25 539.25 543.85 41487 638.34
SPMLINFRA 2026-01-14 161.25 167.0 161.25 165.86 65855 190.05
SPORTKING 2026-01-14 84.85 86.99 83.79 85.36 34201 91.87
SREEL 2026-01-14 216.78 218.49 211.37 215.27 2916 222.31
SRHHYPOLTD 2026-01-14 484.0 491.65 480.6 485.75 4936 516.43
SRM 2026-01-14 486.55 498.0 480.0 490.65 57762 554.6
SSDL 2026-01-14 71.25 73.5 71.25 71.96 17918 79.74
SSWL 2026-01-14 201.3 201.69 197.34 198.6 152691 199.89
STANLEY 2026-01-14 191.0 193.93 190.2 190.78 60537 221.31
STARCEMENT 2026-01-14 213.0 217.0 213.0 216.23 1007740 225.78
STARHEALTH 2026-01-14 447.0 455.0 444.65 445.15 967067 472.99
STARPAPER 2026-01-14 160.5 163.59 160.5 161.27 1419 163.67
STARTECK 2026-01-14 269.05 276.95 269.05 270.35 10955 286.58
STEELCAS 2026-01-14 202.0 205.75 201.42 203.94 41440 212.84
STEELCITY 2026-01-14 90.7 90.7 88.0 89.33 6448 94.31
STEELXIND 2026-01-14 8.8 8.84 8.62 8.67 381460 8.81
STEL 2026-01-14 430.15 446.5 426.0 437.0 4705 496.55
STERTOOLS 2026-01-14 252.2 256.65 252.2 253.45 27265 278.51
STLTECH 2026-01-14 92.91 94.95 92.5 94.09 1144222 104.14
STOVEKRAFT 2026-01-14 551.8 552.4 536.5 538.55 79442 602.12
STYLEBAAZA 2026-01-14 255.4 257.5 252.25 256.9 127079 282.8
STYRENIX 2026-01-14 1927.0 1935.0 1899.6 1913.7 17456 2071.55
SUBEXLTD 2026-01-14 10.45 10.5 10.26 10.33 1022096 11.94
SUBROS 2026-01-14 832.95 841.0 829.8 832.7 16893 878.36
SUDARSCHEM 2026-01-14 908.6 924.75 905.2 911.85 22967 996.29
SULA 2026-01-14 195.5 195.66 193.0 194.26 333704 225.68
SUMICHEM 2026-01-14 444.35 444.8 428.0 430.2 296102 460.08
SUMIT 2026-01-14 58.38 58.38 55.25 56.07 19090 71.77
SUMMITSEC 2026-01-14 1800.0 1833.0 1785.0 1793.2 3920 2026.21
SUNCLAY 2026-01-14 1229.0 1259.0 1225.0 1235.5 6967 1272.58
SUNDARAM 2026-01-14 1.79 1.79 1.75 1.78 231354 1.81
SUNDRMBRAK 2026-01-14 646.4 664.35 631.2 634.75 634 709.9
SUNDRMFAST 2026-01-14 926.1 943.45 921.05 936.9 32496 945.06
SUNFLAG 2026-01-14 256.0 262.65 255.1 256.55 89791 258.72
SUNPHARMA 2026-01-14 1737.1 1737.1 1689.2 1700.7 2479677 1759.0
SUNTV 2026-01-14 552.0 557.5 551.05 553.5 106709 560.23
SUPERHOUSE 2026-01-14 141.0 141.0 137.82 139.02 654 151.5
SUPERSPIN 2026-01-14 7.91 8.44 7.83 8.18 43140 8.61
SUPREME 2026-01-14 62.0 70.25 62.0 68.17 608744 78.81
SUPRIYA 2026-01-14 734.55 749.5 731.0 744.1 79865 752.18
SURAJEST 2026-01-14 232.0 239.55 232.0 236.5 72881 264.78
SURAJLTD 2026-01-14 240.0 240.0 230.0 232.91 720 261.93
SURAKSHA 2026-01-14 264.6 270.0 264.6 265.9 8514 286.76
SURANASOL 2026-01-14 26.36 26.44 25.9 26.24 39709 28.28
SURANAT&P 2026-01-14 19.79 19.85 19.2 19.27 117454 20.2
SURYALAXMI 2026-01-14 57.01 57.89 55.26 56.33 1992 58.89
SURYAROSNI 2026-01-14 264.1 271.35 264.1 265.95 271890 270.44
SUTLEJTEX 2026-01-14 28.25 30.0 28.25 28.94 15213 32.85
SUVEN 2026-01-14 156.0 156.0 150.5 154.49 340092 172.28
SUZLON 2026-01-14 48.49 49.8 48.16 49.01 55863563 53.85
SWARAJENG 2026-01-14 3572.6 3620.0 3568.0 3593.7 13038 3730.18
SWIGGY 2026-01-14 348.1 348.6 341.3 347.05 10277865 390.39
SWSOLAR 2026-01-14 202.5 207.55 197.25 198.09 1241542 218.91
SYNCOMF 2026-01-14 12.9 13.08 12.9 13.0 715794 15.04
SYNGENE 2026-01-14 630.1 633.05 626.4 629.5 349627 643.94
SYRMA 2026-01-14 706.0 717.85 701.5 706.05 485308 776.78
TAINWALCHM 2026-01-14 175.08 189.98 172.5 181.5 18170 189.7
TALBROAUTO 2026-01-14 263.0 283.45 262.5 275.9 74904 279.52
TANLA 2026-01-14 494.0 495.05 481.5 483.4 464731 558.04
TARIL 2026-01-14 271.0 272.1 264.4 265.9 2556068 293.57
TARSONS 2026-01-14 215.3 220.4 215.08 217.26 62877 233.29
TASTYBITE 2026-01-14 7605.5 7760.0 7505.5 7686.5 971 8166.49
TATACHEM 2026-01-14 762.8 775.0 758.95 770.35 360851 787.89
TATACOMM 2026-01-14 1734.0 1767.8 1720.0 1753.6 86369 1824.38
TATACONSUM 2026-01-14 1189.4 1191.0 1168.6 1171.4 577684 1171.8
TATAINVEST 2026-01-14 669.1 673.3 662.0 663.8 207788 726.6
TATAPOWER 2026-01-14 366.4 370.0 366.3 367.4 3084937 383.4
TATATECH 2026-01-14 664.75 664.75 645.0 646.65 1158638 664.94
TATVA 2026-01-14 1331.8 1375.0 1321.1 1360.0 62384 1416.93
TBOTEK 2026-01-14 1521.0 1564.9 1504.5 1553.6 60073 1640.04
TBZ 2026-01-14 165.5 167.4 163.25 164.84 404916 172.39
TCI 2026-01-14 1060.5 1061.6 1040.9 1045.8 25447 1082.69
TCIEXP 2026-01-14 529.2 544.9 522.0 527.35 24324 586.72
TCPLPACK 2026-01-14 2827.7 2830.6 2751.1 2791.7 3795 3074.32
TDPOWERSYS 2026-01-14 687.45 688.0 670.1 678.1 405376 731.28
TEAMLEASE 2026-01-14 1485.7 1523.8 1480.9 1513.6 14694 1625.24
TECHNOE 2026-01-14 991.0 1002.0 985.5 994.2 85473 1134.6
TEGA 2026-01-14 1887.7 1890.0 1867.5 1875.2 81017 1919.92
TEJASNET 2026-01-14 377.0 379.3 369.0 370.8 2243266 475.52
TEXINFRA 2026-01-14 99.0 100.95 99.0 100.31 55583 101.62
TEXMOPIPES 2026-01-14 45.95 46.94 45.72 46.23 21494 49.99
TEXRAIL 2026-01-14 124.57 129.2 124.27 128.34 1980704 130.31
TGBHOTELS 2026-01-14 9.69 9.69 9.32 9.54 7541 10.27
THEINVEST 2026-01-14 119.8 121.35 116.06 118.96 4525 120.96
THEMISMED 2026-01-14 95.11 97.49 95.1 95.65 36898 106.11
THOMASCOOK 2026-01-14 138.6 141.5 136.1 137.99 1019200 146.42
THYROCARE 2026-01-14 467.95 471.2 460.1 464.7 262792 795.77
TI 2026-01-14 429.25 431.6 416.5 419.3 411493 465.6
TIIL 2026-01-14 2085.2 2105.5 2031.0 2043.6 11981 2294.41
TIINDIA 2026-01-14 2387.3 2387.3 2335.0 2354.8 484673 2729.64
TIMETECHNO 2026-01-14 178.5 184.06 178.22 182.32 2701522 192.96
TIMKEN 2026-01-14 3001.0 3068.0 3001.0 3051.2 35871 3061.05
TIPSFILMS 2026-01-14 409.35 414.5 406.6 412.2 628 412.94
TIPSMUSIC 2026-01-14 505.7 526.95 499.25 519.25 230762 525.92
TIRUMALCHM 2026-01-14 212.85 214.7 207.0 208.76 183175 238.02
TITAGARH 2026-01-14 789.75 834.0 783.95 817.85 1702062 833.49
TNIDETF 2026-01-14 99.58 99.58 96.37 96.7 31914 98.1
TNPETRO 2026-01-14 98.1 100.59 98.0 99.2 146296 106.35
TNPL 2026-01-14 139.0 141.59 139.0 139.93 28867 144.05
TOKYOPLAST 2026-01-14 105.0 107.8 103.01 104.43 2391 115.13
TOLINS 2026-01-14 129.04 132.0 127.22 128.74 103691 146.2
TOP100CASE 2026-01-14 11.13 11.13 10.88 10.96 804986 11.07
TOP10ADD 2026-01-14 98.49 98.69 97.95 98.09 155971 100.63
TOTAL 2026-01-14 71.4 73.8 70.77 71.33 1566 72.52
TOUCHWOOD 2026-01-14 100.75 101.9 97.7 98.23 4647 103.47
TRACXN 2026-01-14 38.77 38.86 37.8 38.1 66047 42.89
TRANSRAILL 2026-01-14 485.55 494.65 480.6 486.3 503991 597.97
TRANSWORLD 2026-01-14 165.0 171.8 165.0 166.52 34625 202.47
TREL 2026-01-14 25.5 26.49 25.5 26.04 111162 27.48
TRENT 2026-01-14 3906.0 3950.0 3886.2 3932.2 721954 4228.27
TRF 2026-01-14 281.0 289.25 281.0 283.55 6658 304.96
TRIDENT 2026-01-14 25.32 25.6 25.22 25.44 4871487 27.47
TRIGYN 2026-01-14 61.51 63.58 61.51 62.15 32180 72.34
TRITURBINE 2026-01-14 510.0 512.75 505.05 508.55 476805 534.35
TRIVENI 2026-01-14 342.95 344.8 339.0 339.9 89236 365.37
TTKHLTCARE 2026-01-14 999.0 999.0 983.0 987.7 1092 1073.3
TTKPRESTIG 2026-01-14 594.45 601.9 584.5 592.0 30933 636.73
TTML 2026-01-14 46.7 47.02 46.27 46.5 1161220 50.73
TVSHLTD 2026-01-14 14193.0 14266.0 14065.0 14146.0 3160 14634.42
TVSSCS 2026-01-14 108.0 108.01 105.25 105.47 687120 111.7
TVSSRICHAK 2026-01-14 4097.1 4110.6 4015.6 4041.3 1608 4339.6
TVTODAY 2026-01-14 138.0 138.0 134.05 135.3 84048 138.59
UBL 2026-01-14 1523.8 1529.7 1510.0 1519.6 103190 1668.57
UCOBANK 2026-01-14 28.89 29.6 28.75 29.4 7993624 30.0
UDS 2026-01-14 168.3 171.98 168.0 169.09 103384 186.09
UFLEX 2026-01-14 477.0 477.0 468.35 471.75 15465 493.63
UFO 2026-01-14 79.05 80.79 78.4 79.21 76545 81.11
UGARSUGAR 2026-01-14 40.3 40.56 40.08 40.39 59039 41.71
UGROCAP 2026-01-14 160.93 161.84 159.5 160.67 123242 172.6
UMESLTD 2026-01-14 5.01 5.01 4.8 4.86 16653 5.02
UNICHEMLAB 2026-01-14 412.15 417.6 409.4 414.0 3597 452.93
UNIDT 2026-01-14 199.0 199.0 195.55 197.27 2882 200.43
UNIECOM 2026-01-14 114.99 115.01 112.71 113.67 201329 122.35
UNIENTER 2026-01-14 142.32 143.1 139.3 141.6 3330 145.51
UNIMECH 2026-01-14 888.0 920.0 888.0 908.35 35822 946.96
UNIPARTS 2026-01-14 440.4 444.7 430.4 431.95 36690 483.64
UNITDSPR 2026-01-14 1310.0 1343.3 1310.0 1336.0 1050390 1416.89
UNIVASTU 2026-01-14 62.2 63.0 62.04 62.44 8053 67.21
UNIVCABLES 2026-01-14 800.1 800.1 750.25 755.45 202453 875.8
UNOMINDA 2026-01-14 1200.8 1209.6 1188.7 1192.4 588659 1276.2
USHAMART 2026-01-14 431.55 439.4 430.25 434.25 209342 445.04
USK 2026-01-14 21.72 22.69 21.0 21.45 43437 24.03
UTIAMC 2026-01-14 1070.2 1088.3 1070.2 1076.2 38938 1137.96
UTKARSHBNK 2026-01-14 14.0 14.7 14.0 14.6 7856901 15.65
UTTAMSUGAR 2026-01-14 229.2 233.5 228.15 230.1 23902 242.16
VADILALIND 2026-01-14 4555.0 4620.0 4524.1 4574.9 4036 5103.59
VAIBHAVGBL 2026-01-14 220.1 223.59 220.1 221.37 108450 241.05
VAISHALI 2026-01-14 8.25 8.58 8.13 8.32 52681 8.92
VAKRANGEE 2026-01-14 7.49 7.49 7.38 7.44 1200120 7.98
VALIANTLAB 2026-01-14 63.9 66.5 63.9 64.95 41709 71.55
VARDHACRLC 2026-01-14 37.5 37.96 37.1 37.92 10239 38.58
VARDMNPOLY 2026-01-14 5.28 5.52 5.24 5.46 200645 6.45
VARROC 2026-01-14 568.5 571.0 562.25 566.7 102228 630.21
VASCONEQ 2026-01-14 44.5 45.47 44.41 44.79 593551 49.78
VEEDOL 2026-01-14 1550.2 1560.7 1540.1 1541.6 5436 1652.14
VENUSPIPES 2026-01-14 1122.4 1140.8 1116.0 1130.5 44970 1226.52
VESUVIUS 2026-01-14 445.0 463.0 441.7 460.4 83148 477.14
VETO 2026-01-14 106.99 106.99 104.42 105.74 7677 112.25
VGUARD 2026-01-14 312.2 314.35 302.0 302.85 349297 337.61
VHL 2026-01-14 3453.0 3480.0 3363.0 3472.0 500 3697.72
VIDHIING 2026-01-14 339.1 343.95 329.85 337.5 7752 343.95
VIJAYA 2026-01-14 999.0 1005.0 990.0 994.7 49030 1018.36
VIKASECO 2026-01-14 1.59 1.66 1.58 1.63 2260258 1.67
VIKASLIFE 2026-01-14 1.78 1.84 1.75 1.79 2790424 1.86
VIMTALABS 2026-01-14 552.05 561.45 548.8 555.35 97281 611.25
VINATIORGA 2026-01-14 1579.1 1602.8 1577.9 1596.3 11726 1603.24
VINCOFE 2026-01-14 158.05 162.78 155.05 157.95 1904616 162.61
VINDHYATEL 2026-01-14 1319.5 1331.6 1290.2 1294.0 11741 1440.35
VINYLINDIA 2026-01-14 223.2 231.79 217.5 228.75 6209 247.24
VIPCLOTHNG 2026-01-14 30.49 30.49 29.62 29.74 76999 32.79
VIPIND 2026-01-14 373.1 374.7 359.3 363.1 538399 374.77
VISAKAIND 2026-01-14 65.94 66.39 64.72 65.45 43851 69.92
VISHWARAJ 2026-01-14 6.71 6.84 6.3 6.63 236402 7.06
VIVIDHA 2026-01-14 0.58 0.6 0.57 0.58 472027 0.7
VLSFINANCE 2026-01-14 281.8 284.75 280.0 282.85 6318 282.86
VMART 2026-01-14 619.0 619.25 608.05 613.95 181321 756.06
VMM 2026-01-14 127.01 130.47 126.31 130.11 9081316 134.77
VOLTAMP 2026-01-14 7160.5 7232.5 7115.0 7151.5 24935 7882.96
VPRPL 2026-01-14 48.63 49.75 48.63 49.27 1172463 71.61
VRLLOG 2026-01-14 251.9 251.9 247.65 249.65 44074 268.1
VSSL 2026-01-14 268.0 275.0 267.1 270.75 27761 283.29
VSTIND 2026-01-14 241.05 242.5 239.7 240.15 135944 252.34
VSTL 2026-01-14 130.97 132.65 128.05 129.38 5902 133.73
VSTTILLERS 2026-01-14 5600.0 5719.5 5563.0 5685.5 7980 5770.74
VTL 2026-01-14 419.0 424.05 414.1 420.95 65328 438.96
WAAREEENER 2026-01-14 2598.1 2648.0 2550.0 2560.0 1067298 3030.94
WABAG 2026-01-14 1186.0 1209.0 1183.7 1197.2 153424 1322.64
WALCHANNAG 2026-01-14 164.15 165.49 160.5 161.3 390154 171.28
WCIL 2026-01-14 113.9 116.0 112.78 114.19 111631 121.13
WEBELSOLAR 2026-01-14 84.81 85.8 83.0 83.09 1952162 264.99
WEIZMANIND 2026-01-14 92.0 93.99 91.1 92.48 72 101.65
WEL 2026-01-14 145.78 146.69 144.0 144.82 17465 160.36
WELCORP 2026-01-14 740.7 744.95 735.0 738.65 325192 832.42
WELENT 2026-01-14 452.65 464.25 447.9 456.95 78940 518.97
WELSPUNLIV 2026-01-14 121.37 126.54 121.16 125.74 1288928 133.81
WENDT 2026-01-14 7270.0 7400.0 7257.5 7374.5 3365 8026.71
WESTLIFE 2026-01-14 510.75 514.0 495.0 496.45 68228 547.42
WHEELS 2026-01-14 813.3 820.5 795.1 796.8 20047 859.33
WHIRLPOOL 2026-01-14 811.95 812.05 801.0 802.6 269518 1024.52
WILLAMAGOR 2026-01-14 27.97 29.24 27.1 28.05 825 30.93
WINDMACHIN 2026-01-14 242.6 248.6 242.6 244.95 26463 275.85
WIPL 2026-01-14 158.9 158.9 142.49 143.37 1455 156.74
WONDERLA 2026-01-14 524.9 530.1 523.55 527.0 23024 541.77
WSTCSTPAPR 2026-01-14 409.35 420.95 409.35 414.75 27474 419.0
XCHANGING 2026-01-14 76.0 77.84 75.12 75.82 64569 83.65
XTGLOBAL 2026-01-14 30.26 32.0 30.26 30.96 7299 36.02
YASHO 2026-01-14 1305.0 1354.0 1276.8 1287.7 61978 1527.24
YATHARTH 2026-01-14 641.0 641.15 632.0 634.1 157825 714.88
YATRA 2026-01-14 166.0 166.0 159.9 161.03 669853 172.44
YUKEN 2026-01-14 805.0 825.0 802.0 805.4 1163 873.48
ZAGGLE 2026-01-14 307.0 309.45 301.5 302.4 340895 358.58
ZEEL 2026-01-14 89.18 90.87 89.18 90.29 3977563 95.09
ZEELEARN 2026-01-14 6.39 7.04 6.39 6.79 1166333 7.39
ZEEMEDIA 2026-01-14 8.66 8.79 8.6 8.7 684351 9.21
ZENITHEXPO 2026-01-14 196.01 205.1 196.01 201.61 312 227.76
ZENSARTECH 2026-01-14 705.2 717.9 705.2 709.8 719453 723.62
ZENTEC 2026-01-14 1236.4 1255.9 1223.0 1228.1 233515 1370.94
ZFCVINDIA 2026-01-14 14042.0 14224.0 13900.0 14028.0 23005 14037.76
ZODIACLOTH 2026-01-14 82.89 84.05 82.89 83.94 3014 88.91
ZOTA 2026-01-14 1365.0 1393.9 1332.0 1337.4 37283 1557.99
ZUARI 2026-01-14 294.7 298.0 290.3 291.25 225037 293.62
ZUARIIND 2026-01-14 287.5 291.7 286.55 287.45 72039 316.97
ZYDUSLIFE 2026-01-14 900.7 902.0 881.0 883.75 728209 925.6

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