| symbol | date | open | high | low | close | volume | ema_20 | ema_50 |
|---|---|---|---|---|---|---|---|---|
| AMBIKCO | 2026-02-09 | 1335.3 | 1392.0 | 1332.2 | 1373.8 | 15109.0 | 1273.63 | 1271.6 |
| AVALON | 2026-02-09 | 1069.9 | 1072.0 | 1032.05 | 1050.35 | 319201.0 | 928.42 | 924.69 |
| AYMSYNTEX | 2026-02-09 | 178.94 | 189.8 | 176.68 | 187.3 | 18730.0 | 166.75 | 166.42 |
| BBETF0432 | 2026-02-09 | 1314.81 | 1314.81 | 1310.0 | 1311.72 | 492.0 | 1307.63 | 1307.54 |
| BLUEDART | 2026-02-09 | 5845.5 | 5870.0 | 5748.5 | 5823.5 | 14020.0 | 5584.79 | 5579.32 |
| CARRARO | 2026-02-09 | 547.15 | 577.7 | 547.15 | 573.9 | 359404.0 | 525.43 | 522.78 |
| CHOLAFIN | 2026-02-09 | 1760.0 | 1776.7 | 1750.3 | 1770.2 | 1602785.0 | 1691.75 | 1689.26 |
| DIVGIITTS | 2026-02-09 | 625.0 | 632.0 | 607.15 | 627.35 | 6165.0 | 607.86 | 607.1 |
| FLAIR | 2026-02-09 | 305.0 | 320.75 | 303.95 | 310.1 | 110402.0 | 305.91 | 305.71 |
| GILLETTE | 2026-02-09 | 8717.0 | 8820.5 | 8655.5 | 8750.0 | 25334.0 | 8431.02 | 8417.06 |
| HONASA | 2026-02-09 | 290.85 | 295.0 | 286.0 | 293.15 | 419420.0 | 280.13 | 280.0 |
| IKS | 2026-02-09 | 1700.0 | 1729.9 | 1685.0 | 1697.1 | 181350.0 | 1646.94 | 1645.03 |
| LINDEINDIA | 2026-02-09 | 6094.0 | 6325.0 | 6094.0 | 6292.5 | 59564.0 | 5995.04 | 5984.84 |
| LOYALTEX | 2026-02-09 | 320.51 | 333.99 | 306.0 | 310.56 | 36878.0 | 231.37 | 228.79 |
| LT | 2026-02-09 | 4073.9 | 4124.7 | 4062.4 | 4113.6 | 1830267.0 | 3979.31 | 3971.42 |
| MANORAMA | 2026-02-09 | 1415.0 | 1455.5 | 1413.1 | 1446.0 | 139048.0 | 1332.72 | 1328.0 |
| MODEFENCE | 2026-02-09 | 86.9 | 87.2 | 85.31 | 87.11 | 3599057.0 | 86.1 | 86.08 |
| NYKAA | 2026-02-09 | 277.0 | 283.53 | 273.81 | 277.86 | 13731621.0 | 253.02 | 252.93 |
| POWERINDIA | 2026-02-09 | 21900.0 | 22550.0 | 21827.0 | 22511.0 | 269552.0 | 19032.21 | 18918.01 |
| SBCL | 2026-02-09 | 487.75 | 519.9 | 486.05 | 516.0 | 262473.0 | 449.27 | 447.31 |
| SGIL | 2026-02-09 | 550.15 | 557.1 | 521.0 | 550.15 | 24191.0 | 526.85 | 526.03 |
| SHRIPISTON | 2026-02-09 | 3023.9 | 3067.7 | 2996.8 | 3052.6 | 49835.0 | 2919.31 | 2917.99 |
| SINDHUTRAD | 2026-02-09 | 25.59 | 26.4 | 25.56 | 26.02 | 2471092.0 | 21.8 | 21.67 |
| VOLTAS | 2026-02-09 | 1440.0 | 1506.0 | 1431.4 | 1502.9 | 769229.0 | 1393.24 | 1387.43 |
| VRLLOG | 2026-02-09 | 286.5 | 303.6 | 284.65 | 300.2 | 660472.0 | 271.84 | 271.08 |