| symbol | date | open | high | low | close | volume | ema_5 | ema_10 |
|---|---|---|---|---|---|---|---|---|
| 63MOONS | 2026-02-09 | 634.0 | 727.75 | 633.95 | 709.85 | 1075259.0 | 663.65 | 653.5 |
| AARTECH | 2026-02-09 | 46.6 | 52.39 | 46.01 | 48.5 | 115038.0 | 47.17 | 47.12 |
| ABCAPITAL | 2026-02-09 | 350.05 | 355.4 | 348.3 | 352.9 | 4187610.0 | 347.41 | 346.24 |
| ABREL | 2026-02-09 | 1352.0 | 1457.4 | 1349.1 | 1426.6 | 418895.0 | 1336.32 | 1324.37 |
| ACC | 2026-02-09 | 1671.9 | 1709.8 | 1671.9 | 1706.1 | 131395.0 | 1681.62 | 1678.72 |
| AEGISLOG | 2026-02-09 | 690.75 | 726.3 | 690.75 | 723.5 | 458147.0 | 704.1 | 701.48 |
| AGARWALEYE | 2026-02-09 | 450.4 | 462.5 | 440.05 | 459.55 | 119960.0 | 452.74 | 452.61 |
| AHLADA | 2026-02-09 | 50.49 | 53.0 | 50.03 | 51.95 | 12999.0 | 50.53 | 50.42 |
| AHLUCONT | 2026-02-09 | 859.0 | 905.0 | 859.0 | 891.75 | 106087.0 | 872.27 | 869.27 |
| AKZOINDIA | 2026-02-09 | 2918.6 | 2988.9 | 2890.0 | 2975.5 | 28351.0 | 2902.52 | 2893.35 |
| ALKEM | 2026-02-09 | 5699.5 | 5800.0 | 5670.0 | 5750.5 | 227955.0 | 5692.18 | 5683.73 |
| AMDIND | 2026-02-09 | 46.0 | 46.0 | 43.1 | 45.6 | 20157.0 | 44.24 | 44.2 |
| AMNPLST | 2026-02-09 | 172.95 | 178.0 | 168.2 | 176.99 | 4283.0 | 173.41 | 172.85 |
| APOLLO | 2026-02-09 | 246.0 | 251.7 | 243.0 | 250.15 | 3074162.0 | 246.82 | 246.25 |
| APTECHT | 2026-02-09 | 82.0 | 87.0 | 82.0 | 86.42 | 259017.0 | 83.28 | 82.74 |
| ARCHIES | 2026-02-09 | 16.26 | 16.99 | 16.0 | 16.86 | 40293.0 | 16.43 | 16.39 |
| ASAHISONG | 2026-02-09 | 226.0 | 237.85 | 224.6 | 230.67 | 22463.0 | 228.74 | 228.65 |
| ASAL | 2026-02-09 | 446.1 | 464.0 | 446.1 | 460.0 | 20990.0 | 453.6 | 452.3 |
| ASHOKAMET | 2026-02-09 | 14.13 | 14.45 | 13.4 | 14.01 | 14920.0 | 13.96 | 13.96 |
| ASPINWALL | 2026-02-09 | 230.0 | 239.0 | 223.01 | 226.7 | 12927.0 | 218.53 | 217.49 |
| ASTERDM | 2026-02-09 | 564.1 | 573.25 | 559.0 | 572.05 | 735633.0 | 558.39 | 558.3 |
| AVL | 2026-02-09 | 489.0 | 506.05 | 482.35 | 497.55 | 177517.0 | 494.53 | 494.16 |
| AXISGOLD | 2026-02-09 | 128.02 | 131.79 | 127.0 | 128.66 | 2517081.0 | 127.54 | 127.46 |
| BAJAJHIND | 2026-02-09 | 16.34 | 17.25 | 16.27 | 17.14 | 7335911.0 | 16.57 | 16.51 |
| BALAJITELE | 2026-02-09 | 90.41 | 95.5 | 89.07 | 94.38 | 587476.0 | 90.63 | 89.98 |
| BANARISUG | 2026-02-09 | 3593.1 | 3631.8 | 3588.3 | 3605.1 | 433.0 | 3600.26 | 3599.5 |
| BCLIND | 2026-02-09 | 28.49 | 31.54 | 28.04 | 30.85 | 3135180.0 | 29.03 | 28.66 |
| BCONCEPTS | 2026-02-09 | 293.0 | 320.0 | 289.55 | 309.75 | 8832.0 | 293.88 | 291.45 |
| BECTORFOOD | 2026-02-09 | 225.0 | 228.01 | 221.12 | 227.16 | 289406.0 | 224.42 | 224.33 |
| BHARATRAS | 2026-02-09 | 1860.0 | 1926.5 | 1829.1 | 1893.7 | 25601.0 | 1867.43 | 1865.74 |
| BHARATWIRE | 2026-02-09 | 171.01 | 178.98 | 170.5 | 176.51 | 216802.0 | 171.93 | 170.98 |
| BIOCON | 2026-02-09 | 368.85 | 375.0 | 366.4 | 373.95 | 2278289.0 | 369.78 | 369.75 |
| BORORENEW | 2026-02-09 | 500.0 | 510.4 | 497.0 | 508.75 | 701060.0 | 503.4 | 503.21 |
| BRIGADE | 2026-02-09 | 767.9 | 811.5 | 767.9 | 807.3 | 351326.0 | 781.08 | 777.08 |
| BROOKS | 2026-02-09 | 62.99 | 73.11 | 61.98 | 69.23 | 688588.0 | 63.81 | 63.6 |
| CARBORUNIV | 2026-02-09 | 774.6 | 833.75 | 774.6 | 830.0 | 453909.0 | 800.07 | 798.52 |
| CCHHL | 2026-02-09 | 14.8 | 14.8 | 13.5 | 13.76 | 23778.0 | 13.46 | 13.45 |
| CDSL | 2026-02-09 | 1349.3 | 1377.4 | 1342.2 | 1374.3 | 1639681.0 | 1347.71 | 1341.82 |
| CEWATER | 2026-02-09 | 402.95 | 442.0 | 402.95 | 437.55 | 73642.0 | 415.14 | 411.98 |
| CGCL | 2026-02-09 | 175.5 | 180.9 | 175.0 | 176.79 | 1131823.0 | 173.3 | 173.06 |
| CONFIPET | 2026-02-09 | 31.25 | 33.79 | 31.25 | 33.57 | 883461.0 | 32.29 | 32.25 |
| COROMANDEL | 2026-02-09 | 2281.6 | 2307.0 | 2250.5 | 2281.4 | 289415.0 | 2268.56 | 2265.96 |
| CREATIVEYE | 2026-02-09 | 6.7 | 6.9 | 6.69 | 6.88 | 5468.0 | 6.78 | 6.77 |
| DABUR | 2026-02-09 | 510.5 | 516.0 | 507.55 | 514.4 | 1265939.0 | 508.11 | 507.72 |
| DBL | 2026-02-09 | 455.9 | 474.0 | 454.5 | 469.85 | 174420.0 | 461.81 | 460.21 |
| DENTA | 2026-02-09 | 267.4 | 303.95 | 264.9 | 294.8 | 829721.0 | 275.49 | 273.36 |
| DEVIT | 2026-02-09 | 31.15 | 36.49 | 31.01 | 32.5 | 266610.0 | 31.54 | 31.46 |
| DHANUKA | 2026-02-09 | 1065.3 | 1149.0 | 1058.4 | 1136.1 | 63950.0 | 1099.47 | 1099.29 |
| DIACABS | 2026-02-09 | 126.0 | 128.7 | 124.76 | 128.02 | 338090.0 | 125.89 | 125.82 |
| DIAMINESQ | 2026-02-09 | 250.0 | 259.8 | 246.0 | 255.0 | 1408.0 | 251.23 | 250.43 |
| DIFFNKG | 2026-02-09 | 257.99 | 278.0 | 257.99 | 274.7 | 435165.0 | 258.67 | 257.63 |
| DMCC | 2026-02-09 | 225.8 | 239.9 | 224.74 | 237.77 | 18326.0 | 228.65 | 227.03 |
| DYCL | 2026-02-09 | 300.0 | 324.0 | 297.65 | 322.05 | 253231.0 | 307.05 | 303.69 |
| ENDURANCE | 2026-02-09 | 2465.0 | 2516.0 | 2442.6 | 2505.5 | 80259.0 | 2466.26 | 2457.47 |
| ENGINERSIN | 2026-02-09 | 172.8 | 181.9 | 172.5 | 180.82 | 3548811.0 | 175.54 | 175.37 |
| ENTERO | 2026-02-09 | 1146.5 | 1178.9 | 1140.8 | 1162.9 | 71140.0 | 1144.91 | 1140.94 |
| FINPIPE | 2026-02-09 | 172.03 | 179.8 | 172.03 | 178.68 | 431851.0 | 175.89 | 175.44 |
| FLAIR | 2026-02-09 | 305.0 | 320.75 | 303.95 | 310.1 | 110402.0 | 305.96 | 305.54 |
| FMCGIETF | 2026-02-09 | 55.78 | 56.0 | 55.2 | 55.69 | 2726673.0 | 55.08 | 54.95 |
| FMGOETZE | 2026-02-09 | 432.7 | 466.0 | 432.7 | 461.7 | 181709.0 | 442.11 | 438.87 |
| FORTIS | 2026-02-09 | 859.0 | 895.05 | 853.2 | 891.3 | 1297869.0 | 866.9 | 862.11 |
| GANDHAR | 2026-02-09 | 150.0 | 159.8 | 149.09 | 156.2 | 550067.0 | 151.85 | 151.02 |
| GANECOS | 2026-02-09 | 694.0 | 821.6 | 694.0 | 821.6 | 2392350.0 | 734.94 | 720.56 |
| GICHSGFIN | 2026-02-09 | 164.7 | 167.0 | 163.35 | 165.41 | 142124.0 | 164.12 | 163.94 |
| GLOBUSSPR | 2026-02-09 | 933.15 | 972.45 | 931.1 | 962.55 | 94497.0 | 945.32 | 944.75 |
| GNFC | 2026-02-09 | 467.95 | 483.0 | 466.5 | 480.5 | 245994.0 | 470.76 | 468.99 |
| GODREJCP | 2026-02-09 | 1182.6 | 1200.2 | 1169.6 | 1197.7 | 2516858.0 | 1178.94 | 1178.84 |
| GOLD1 | 2026-02-09 | 129.02 | 131.49 | 125.88 | 129.47 | 5414951.0 | 127.65 | 127.39 |
| GOLDBEES | 2026-02-09 | 129.1 | 129.9 | 127.4 | 127.98 | 90368722.0 | 126.69 | 126.68 |
| GPTINFRA | 2026-02-09 | 103.5 | 104.49 | 102.16 | 103.79 | 95161.0 | 103.29 | 103.25 |
| GRAPHITE | 2026-02-09 | 626.05 | 654.85 | 619.9 | 637.3 | 3304974.0 | 627.39 | 626.34 |
| GREENPLY | 2026-02-09 | 231.79 | 248.49 | 229.31 | 242.87 | 401555.0 | 231.29 | 229.64 |
| GROWWDEFNC | 2026-02-09 | 77.47 | 79.58 | 77.47 | 79.4 | 412684.0 | 78.79 | 78.73 |
| GUFICBIO | 2026-02-09 | 308.8 | 316.6 | 308.2 | 313.4 | 16437.0 | 309.27 | 308.51 |
| GULPOLY | 2026-02-09 | 131.38 | 142.91 | 129.1 | 141.11 | 233874.0 | 133.27 | 132.03 |
| HCC | 2026-02-09 | 19.25 | 20.04 | 19.25 | 19.85 | 24354321.0 | 19.51 | 19.46 |
| HCL-INSYS | 2026-02-09 | 13.0 | 13.64 | 12.76 | 13.41 | 612212.0 | 12.99 | 12.9 |
| HDFCGOLD | 2026-02-09 | 129.39 | 134.99 | 129.39 | 132.02 | 9577365.0 | 130.96 | 130.95 |
| HDFCVALUE | 2026-02-09 | 139.66 | 139.97 | 138.98 | 139.58 | 4216.0 | 139.13 | 139.11 |
| HGS | 2026-02-09 | 411.45 | 427.0 | 409.9 | 424.8 | 22149.0 | 414.29 | 412.69 |
| HINDALCO | 2026-02-09 | 960.5 | 970.7 | 948.3 | 964.25 | 5294536.0 | 952.25 | 950.85 |
| HINDCOMPOS | 2026-02-09 | 404.4 | 422.15 | 404.4 | 420.3 | 2386.0 | 413.7 | 412.77 |
| HITECHCORP | 2026-02-09 | 156.15 | 160.99 | 155.23 | 159.94 | 7491.0 | 156.89 | 156.76 |
| HPIL | 2026-02-09 | 130.7 | 135.0 | 130.0 | 132.89 | 714.0 | 131.36 | 131.25 |
| HPL | 2026-02-09 | 316.95 | 353.0 | 316.95 | 345.8 | 933006.0 | 329.79 | 329.71 |
| HUHTAMAKI | 2026-02-09 | 184.86 | 192.0 | 183.27 | 189.96 | 316765.0 | 185.69 | 185.4 |
| IKIO | 2026-02-09 | 151.7 | 160.0 | 151.26 | 158.73 | 172781.0 | 153.89 | 153.82 |
| INDBANK | 2026-02-09 | 36.3 | 36.36 | 35.52 | 36.15 | 60432.0 | 35.84 | 35.81 |
| INDRAMEDCO | 2026-02-09 | 389.0 | 397.0 | 377.9 | 391.5 | 374896.0 | 384.27 | 382.64 |
| INNOVANA | 2026-02-09 | 390.0 | 419.75 | 349.95 | 391.15 | 22078.0 | 367.21 | 363.05 |
| INOXWIND | 2026-02-09 | 106.45 | 112.2 | 106.45 | 111.07 | 11982728.0 | 108.32 | 108.13 |
| IOB | 2026-02-09 | 35.04 | 35.7 | 35.04 | 35.6 | 7298171.0 | 35.09 | 35.01 |
| IRCTC | 2026-02-09 | 623.0 | 627.25 | 621.4 | 624.75 | 714720.0 | 620.85 | 620.7 |
| ITCHOTELS | 2026-02-09 | 182.0 | 188.8 | 181.0 | 188.22 | 4895890.0 | 184.58 | 184.18 |
| ITDC | 2026-02-09 | 530.0 | 549.8 | 527.15 | 542.85 | 51046.0 | 536.05 | 535.33 |
| ITI | 2026-02-09 | 290.25 | 295.35 | 290.25 | 294.0 | 447703.0 | 291.29 | 290.68 |
| IVC | 2026-02-09 | 7.75 | 7.95 | 7.72 | 7.77 | 218644.0 | 7.73 | 7.72 |
| JAGSNPHARM | 2026-02-09 | 168.16 | 180.52 | 167.7 | 179.48 | 61473.0 | 173.31 | 172.17 |
| JAICORPLTD | 2026-02-09 | 113.5 | 123.72 | 112.71 | 120.77 | 1590047.0 | 116.04 | 115.16 |
| JAYBARMARU | 2026-02-09 | 92.0 | 101.22 | 90.52 | 101.22 | 3165336.0 | 91.64 | 89.65 |
| JAYNECOIND | 2026-02-09 | 77.0 | 78.5 | 75.05 | 77.49 | 3324038.0 | 75.84 | 75.56 |
| JISLJALEQS | 2026-02-09 | 36.34 | 37.94 | 36.17 | 37.43 | 2349432.0 | 36.8 | 36.71 |
| JITFINFRA | 2026-02-09 | 280.6 | 280.6 | 280.6 | 280.6 | 10694.0 | 268.05 | 266.24 |
| JKIL | 2026-02-09 | 571.3 | 600.6 | 559.55 | 595.15 | 303588.0 | 575.65 | 571.46 |
| JSFB | 2026-02-09 | 346.0 | 405.0 | 346.0 | 401.75 | 5098531.0 | 370.47 | 368.65 |
| JSWINFRA | 2026-02-09 | 261.8 | 269.9 | 259.6 | 267.15 | 2019549.0 | 263.63 | 263.22 |
| JUSTDIAL | 2026-02-09 | 672.2 | 713.4 | 672.2 | 697.25 | 176697.0 | 678.55 | 675.64 |
| JYOTICNC | 2026-02-09 | 834.45 | 866.85 | 832.95 | 861.15 | 366894.0 | 833.51 | 831.82 |
| KAJARIACER | 2026-02-09 | 945.1 | 965.0 | 930.0 | 955.15 | 141705.0 | 931.98 | 927.18 |
| KALAMANDIR | 2026-02-09 | 118.5 | 120.4 | 116.11 | 119.51 | 601413.0 | 116.51 | 116.04 |
| KALYANKJIL | 2026-02-09 | 405.0 | 442.95 | 395.2 | 437.35 | 73673179.0 | 398.39 | 395.05 |
| KAMDHENU | 2026-02-09 | 22.3 | 23.05 | 22.14 | 22.85 | 1108283.0 | 22.17 | 22.06 |
| KELLTONTEC | 2026-02-09 | 15.65 | 16.3 | 15.65 | 16.18 | 1625571.0 | 15.98 | 15.96 |
| KIMS | 2026-02-09 | 594.0 | 651.5 | 589.55 | 646.65 | 1607892.0 | 617.38 | 612.36 |
| KIOCL | 2026-02-09 | 355.25 | 385.7 | 354.25 | 372.6 | 366541.0 | 362.28 | 360.71 |
| KRONOX | 2026-02-09 | 124.16 | 130.16 | 123.84 | 128.8 | 71194.0 | 126.12 | 125.7 |
| KSOLVES | 2026-02-09 | 257.9 | 297.05 | 256.2 | 293.35 | 400231.0 | 272.9 | 271.12 |
| KUANTUM | 2026-02-09 | 89.0 | 91.04 | 88.34 | 89.73 | 28119.0 | 88.36 | 88.12 |
| LAXMIDENTL | 2026-02-09 | 204.9 | 224.0 | 203.0 | 221.37 | 278495.0 | 209.96 | 208.63 |
| LICHSGFIN | 2026-02-09 | 518.0 | 526.75 | 516.0 | 523.65 | 4862988.0 | 517.64 | 516.6 |
| LOWVOL | 2026-02-09 | 211.57 | 212.82 | 211.57 | 212.82 | 1220.0 | 211.04 | 210.65 |
| LOWVOL1 | 2026-02-09 | 21.93 | 21.93 | 21.6 | 21.71 | 61197.0 | 21.56 | 21.52 |
| LTF | 2026-02-09 | 289.4 | 297.3 | 287.5 | 296.85 | 4735377.0 | 288.65 | 287.87 |
| LXCHEM | 2026-02-09 | 145.8 | 155.39 | 144.24 | 152.95 | 905400.0 | 147.05 | 145.75 |
| MAHEPC | 2026-02-09 | 121.15 | 123.24 | 120.3 | 121.9 | 39466.0 | 120.78 | 120.72 |
| MANAKSIA | 2026-02-09 | 64.0 | 65.2 | 63.96 | 65.01 | 21168.0 | 64.72 | 64.7 |
| MAXESTATES | 2026-02-09 | 380.0 | 409.0 | 374.7 | 406.15 | 296489.0 | 389.89 | 387.53 |
| MAZDOCK | 2026-02-09 | 2429.0 | 2498.9 | 2419.0 | 2472.5 | 1303088.0 | 2436.88 | 2436.38 |
| MCLEODRUSS | 2026-02-09 | 42.9 | 46.36 | 42.3 | 46.03 | 883430.0 | 43.72 | 43.23 |
| MEDIASSIST | 2026-02-09 | 399.55 | 428.8 | 395.05 | 421.25 | 207884.0 | 411.25 | 410.96 |
| MENONBE | 2026-02-09 | 117.1 | 123.8 | 116.15 | 122.51 | 95387.0 | 118.77 | 118.41 |
| MHRIL | 2026-02-09 | 295.75 | 308.95 | 293.4 | 307.15 | 104423.0 | 298.71 | 297.27 |
| MITCON | 2026-02-09 | 60.0 | 62.66 | 59.1 | 61.92 | 11192.0 | 60.13 | 59.86 |
| MODEFENCE | 2026-02-09 | 86.9 | 87.2 | 85.31 | 87.11 | 3599057.0 | 86.41 | 86.35 |
| MOLDTECH | 2026-02-09 | 135.0 | 139.5 | 132.62 | 139.09 | 24353.0 | 135.09 | 134.39 |
| MSTCLTD | 2026-02-09 | 465.0 | 477.95 | 462.6 | 476.3 | 162269.0 | 464.82 | 463.96 |
| MTNL | 2026-02-09 | 31.88 | 33.4 | 31.39 | 32.99 | 2322006.0 | 32.1 | 32.04 |
| MUFIN | 2026-02-09 | 115.0 | 116.98 | 113.5 | 115.06 | 846288.0 | 114.25 | 114.09 |
| NAGREEKCAP | 2026-02-09 | 27.4 | 29.9 | 26.1 | 29.03 | 67309.0 | 26.98 | 26.8 |
| NBCC | 2026-02-09 | 99.06 | 102.35 | 99.06 | 102.01 | 10247094.0 | 100.56 | 100.47 |
| NDGL | 2026-02-09 | 2694.9 | 2800.0 | 2670.1 | 2776.3 | 166.0 | 2650.55 | 2628.33 |
| NDLVENTURE | 2026-02-09 | 90.11 | 92.2 | 90.1 | 91.69 | 1549.0 | 91.13 | 91.03 |
| NELCO | 2026-02-09 | 630.6 | 685.0 | 630.0 | 679.75 | 188576.0 | 655.03 | 652.33 |
| NESCO | 2026-02-09 | 1135.0 | 1195.0 | 1133.2 | 1184.9 | 108091.0 | 1155.87 | 1149.45 |
| NETWORK18 | 2026-02-09 | 38.14 | 39.9 | 38.01 | 39.22 | 4607476.0 | 38.18 | 38.02 |
| NEULANDLAB | 2026-02-09 | 13229.0 | 14170.0 | 13056.0 | 13890.0 | 76894.0 | 13434.35 | 13405.5 |
| NEXTMEDIA | 2026-02-09 | 5.58 | 5.82 | 5.52 | 5.71 | 12394.0 | 5.42 | 5.39 |
| NSLNISP | 2026-02-09 | 41.71 | 42.75 | 41.14 | 42.09 | 4014449.0 | 41.76 | 41.76 |
| NUVOCO | 2026-02-09 | 350.0 | 350.9 | 346.05 | 348.85 | 203402.0 | 347.08 | 346.74 |
| NV20BEES | 2026-02-09 | 156.17 | 156.18 | 154.83 | 155.54 | 12156.0 | 154.91 | 154.86 |
| NV20IETF | 2026-02-09 | 15.5 | 15.5 | 14.83 | 15.16 | 374636.0 | 15.09 | 15.08 |
| OILCOUNTUB | 2026-02-09 | 48.32 | 51.35 | 47.61 | 49.92 | 76392.0 | 48.61 | 48.45 |
| OPTIEMUS | 2026-02-09 | 418.4 | 441.0 | 411.05 | 434.35 | 174600.0 | 420.21 | 417.36 |
| ORIENTBELL | 2026-02-09 | 277.9 | 313.0 | 270.65 | 293.25 | 30548.0 | 280.37 | 277.54 |
| ORIENTCEM | 2026-02-09 | 162.23 | 168.3 | 161.78 | 167.66 | 619916.0 | 163.97 | 163.15 |
| ORIENTTECH | 2026-02-09 | 337.95 | 360.0 | 337.0 | 356.8 | 735636.0 | 344.53 | 343.68 |
| OSWALSEEDS | 2026-02-09 | 14.99 | 14.99 | 13.31 | 14.09 | 34848.0 | 13.66 | 13.66 |
| PAVNAIND | 2026-02-09 | 19.22 | 19.22 | 18.54 | 19.0 | 33233.0 | 18.6 | 18.59 |
| PFIZER | 2026-02-09 | 4619.8 | 4812.8 | 4600.0 | 4764.1 | 14435.0 | 4682.18 | 4669.09 |
| PHOENIXLTD | 2026-02-09 | 1747.9 | 1756.6 | 1725.1 | 1750.3 | 205545.0 | 1722.31 | 1720.78 |
| PIIND | 2026-02-09 | 3123.8 | 3228.9 | 3123.8 | 3216.0 | 160744.0 | 3165.84 | 3163.69 |
| PKTEA | 2026-02-09 | 674.05 | 705.0 | 653.0 | 703.15 | 717.0 | 692.77 | 690.59 |
| PNGJL | 2026-02-09 | 560.25 | 600.0 | 556.2 | 589.05 | 2174103.0 | 563.78 | 561.03 |
| PODDARMENT | 2026-02-09 | 245.73 | 256.0 | 243.65 | 252.29 | 6887.0 | 247.84 | 247.25 |
| POONAWALLA | 2026-02-09 | 430.7 | 471.75 | 427.2 | 465.85 | 7288269.0 | 433.03 | 425.59 |
| PPAP | 2026-02-09 | 198.51 | 205.29 | 197.07 | 203.95 | 12771.0 | 197.72 | 197.61 |
| PRAJIND | 2026-02-09 | 287.0 | 302.7 | 286.25 | 295.8 | 1131037.0 | 289.75 | 289.64 |
| PRITI | 2026-02-09 | 50.2 | 53.59 | 50.2 | 51.87 | 5825.0 | 51.67 | 51.66 |
| PROTEAN | 2026-02-09 | 625.0 | 678.8 | 622.45 | 664.45 | 939467.0 | 636.34 | 634.57 |
| PSB | 2026-02-09 | 27.24 | 27.88 | 27.23 | 27.71 | 1730782.0 | 27.37 | 27.36 |
| PTCIL | 2026-02-09 | 17600.0 | 18550.0 | 17395.0 | 18410.0 | 23227.0 | 17895.79 | 17867.64 |
| QGOLDHALF | 2026-02-09 | 128.53 | 128.96 | 127.32 | 128.39 | 187956.0 | 126.91 | 126.84 |
| RACE | 2026-02-09 | 105.3 | 117.0 | 104.36 | 113.65 | 8695.0 | 107.01 | 106.79 |
| RADHIKAJWE | 2026-02-09 | 72.0 | 74.76 | 70.1 | 71.27 | 975687.0 | 69.83 | 69.63 |
| RAMANEWS | 2026-02-09 | 30.54 | 31.6 | 29.78 | 31.26 | 19365.0 | 30.79 | 30.75 |
| RANASUG | 2026-02-09 | 11.1 | 11.5 | 10.96 | 11.3 | 206714.0 | 11.12 | 11.1 |
| RBA | 2026-02-09 | 64.27 | 65.65 | 63.92 | 65.11 | 4945817.0 | 64.33 | 64.24 |
| RCF | 2026-02-09 | 134.0 | 137.9 | 133.4 | 137.05 | 1158497.0 | 135.36 | 135.2 |
| REFEX | 2026-02-09 | 228.69 | 242.0 | 228.69 | 239.75 | 818633.0 | 232.87 | 231.68 |
| RITES | 2026-02-09 | 226.0 | 229.25 | 224.69 | 228.56 | 706804.0 | 225.18 | 224.74 |
| RKDL | 2026-02-09 | 20.12 | 22.01 | 20.12 | 21.05 | 18264.0 | 20.65 | 20.6 |
| ROSSELLIND | 2026-02-09 | 45.55 | 47.68 | 45.5 | 46.05 | 54985.0 | 44.34 | 44.15 |
| RPSGVENT | 2026-02-09 | 687.45 | 798.0 | 687.45 | 779.3 | 320040.0 | 730.19 | 721.68 |
| RUSHIL | 2026-02-09 | 19.99 | 20.9 | 19.7 | 20.58 | 321051.0 | 20.07 | 20.04 |
| SAILIFE | 2026-02-09 | 860.0 | 901.7 | 858.5 | 893.65 | 1389845.0 | 854.91 | 849.01 |
| SANGINITA | 2026-02-09 | 10.82 | 12.73 | 10.82 | 12.58 | 413507.0 | 11.59 | 11.41 |
| SAREGAMA | 2026-02-09 | 329.0 | 354.8 | 329.0 | 350.85 | 893146.0 | 337.14 | 335.63 |
| SARVESHWAR | 2026-02-09 | 4.03 | 4.25 | 4.03 | 4.17 | 5990141.0 | 4.1 | 4.09 |
| SATIA | 2026-02-09 | 63.0 | 63.37 | 61.52 | 62.68 | 67352.0 | 61.83 | 61.7 |
| SBFC | 2026-02-09 | 93.62 | 97.99 | 93.1 | 97.39 | 1903124.0 | 93.11 | 92.53 |
| SHAHALLOYS | 2026-02-09 | 63.49 | 68.68 | 63.49 | 65.89 | 3339.0 | 65.32 | 65.29 |
| SIGNATURE | 2026-02-09 | 898.5 | 914.0 | 881.0 | 911.2 | 471684.0 | 893.98 | 892.79 |
| SILINV | 2026-02-09 | 467.95 | 468.85 | 450.0 | 458.65 | 1198.0 | 453.47 | 452.45 |
| SOFTTECH | 2026-02-09 | 289.35 | 304.9 | 281.0 | 294.85 | 9154.0 | 291.21 | 290.66 |
| SOMICONVEY | 2026-02-09 | 112.0 | 119.19 | 107.51 | 119.19 | 107203.0 | 102.02 | 99.97 |
| SRHHYPOLTD | 2026-02-09 | 462.9 | 482.05 | 456.55 | 479.5 | 16862.0 | 463.98 | 460.9 |
| SUBEXLTD | 2026-02-09 | 9.88 | 10.76 | 9.74 | 10.62 | 4102993.0 | 10.0 | 9.87 |
| SULA | 2026-02-09 | 180.53 | 194.0 | 179.2 | 192.69 | 944400.0 | 188.41 | 188.25 |
| SUNFLAG | 2026-02-09 | 247.1 | 258.0 | 246.0 | 256.13 | 121145.0 | 249.36 | 247.94 |
| SUNTV | 2026-02-09 | 535.0 | 575.0 | 535.0 | 569.9 | 498414.0 | 551.08 | 549.14 |
| SUPREME | 2026-02-09 | 60.0 | 61.95 | 60.0 | 61.45 | 36768.0 | 61.2 | 61.15 |
| SURAJEST | 2026-02-09 | 226.55 | 243.18 | 226.55 | 240.34 | 304025.0 | 232.82 | 231.15 |
| SURANASOL | 2026-02-09 | 24.92 | 25.0 | 24.5 | 24.95 | 24309.0 | 24.68 | 24.63 |
| SUYOG | 2026-02-09 | 568.7 | 632.45 | 561.85 | 609.05 | 65225.0 | 570.45 | 562.23 |
| SWIGGY | 2026-02-09 | 321.0 | 335.0 | 319.5 | 333.7 | 11280230.0 | 323.97 | 323.4 |
| TAINWALCHM | 2026-02-09 | 173.66 | 203.79 | 171.5 | 203.79 | 168420.0 | 182.58 | 179.0 |
| TATAINVEST | 2026-02-09 | 623.0 | 666.0 | 623.0 | 656.45 | 1119361.0 | 634.58 | 631.04 |
| TBZ | 2026-02-09 | 164.0 | 173.38 | 163.38 | 168.19 | 2223717.0 | 162.23 | 161.39 |
| TEJASNET | 2026-02-09 | 339.0 | 356.9 | 337.05 | 355.1 | 1441973.0 | 343.66 | 342.54 |
| THANGAMAYL | 2026-02-09 | 3309.0 | 3740.2 | 3309.0 | 3722.1 | 215274.0 | 3438.7 | 3413.02 |
| THEMISMED | 2026-02-09 | 84.01 | 94.64 | 84.01 | 92.78 | 287934.0 | 86.18 | 84.73 |
| TIRUMALCHM | 2026-02-09 | 195.4 | 214.65 | 192.28 | 213.25 | 405288.0 | 201.1 | 198.56 |
| TNPETRO | 2026-02-09 | 93.88 | 95.59 | 93.5 | 94.98 | 117392.0 | 94.54 | 94.52 |
| TOP10ADD | 2026-02-09 | 98.27 | 98.45 | 97.72 | 97.84 | 40477.0 | 97.65 | 97.62 |
| TORNTPHARM | 2026-02-09 | 3968.5 | 4018.7 | 3936.2 | 3997.2 | 483762.0 | 3984.34 | 3983.5 |
| TPLPLASTEH | 2026-02-09 | 59.35 | 65.4 | 59.35 | 64.83 | 116223.0 | 62.54 | 62.48 |
| TRF | 2026-02-09 | 275.0 | 286.55 | 275.0 | 278.95 | 9217.0 | 276.64 | 276.13 |
| UNIVASTU | 2026-02-09 | 62.0 | 71.0 | 62.0 | 67.8 | 247523.0 | 63.88 | 63.42 |
| URJA | 2026-02-09 | 10.07 | 10.45 | 10.02 | 10.35 | 2361822.0 | 10.17 | 10.15 |
| USHAMART | 2026-02-09 | 424.3 | 439.5 | 417.4 | 437.15 | 425776.0 | 421.91 | 418.71 |
| USK | 2026-02-09 | 21.48 | 21.6 | 20.62 | 21.41 | 42959.0 | 21.24 | 21.21 |
| UTKARSHBNK | 2026-02-09 | 14.15 | 14.15 | 13.63 | 14.03 | 9099822.0 | 13.82 | 13.79 |
| UTTAMSUGAR | 2026-02-09 | 219.0 | 224.0 | 215.8 | 222.12 | 43174.0 | 218.28 | 218.07 |
| VAKRANGEE | 2026-02-09 | 7.03 | 7.27 | 6.98 | 7.14 | 3697250.0 | 7.01 | 6.99 |
| VALIANTLAB | 2026-02-09 | 60.4 | 68.39 | 58.89 | 67.22 | 431252.0 | 61.87 | 60.87 |
| VETO | 2026-02-09 | 106.35 | 106.35 | 100.51 | 101.75 | 30050.0 | 101.67 | 101.65 |
| VIJAYA | 2026-02-09 | 965.2 | 999.4 | 964.6 | 995.35 | 53302.0 | 977.96 | 975.77 |
| VINATIORGA | 2026-02-09 | 1555.0 | 1579.9 | 1531.9 | 1552.3 | 40955.0 | 1536.64 | 1533.52 |
| VINYLINDIA | 2026-02-09 | 216.25 | 232.9 | 216.25 | 228.32 | 20513.0 | 220.16 | 218.67 |
| VIRINCHI | 2026-02-09 | 20.85 | 21.45 | 20.65 | 21.11 | 86959.0 | 20.85 | 20.81 |
| VISHNU | 2026-02-09 | 519.45 | 522.7 | 503.0 | 518.85 | 66650.0 | 516.25 | 515.7 |
| VMART | 2026-02-09 | 591.45 | 634.95 | 591.45 | 632.05 | 127842.0 | 611.18 | 610.35 |
| VSSL | 2026-02-09 | 259.0 | 263.0 | 257.75 | 262.45 | 15877.0 | 258.63 | 258.07 |
| VSTIND | 2026-02-09 | 245.0 | 246.04 | 240.0 | 241.07 | 347441.0 | 234.96 | 234.06 |
| WAAREERTL | 2026-02-09 | 900.8 | 919.0 | 900.75 | 916.2 | 184464.0 | 909.03 | 908.5 |
| WEALTH | 2026-02-09 | 855.0 | 889.0 | 830.0 | 856.7 | 3503.0 | 836.59 | 832.59 |
| WENDT | 2026-02-09 | 6935.5 | 7340.0 | 6930.5 | 7192.5 | 16062.0 | 7019.71 | 6985.96 |
| WSI | 2026-02-09 | 80.65 | 81.22 | 78.78 | 80.72 | 335027.0 | 79.57 | 79.45 |
| XPROINDIA | 2026-02-09 | 974.4 | 1005.0 | 960.75 | 997.85 | 15045.0 | 978.0 | 977.29 |