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.