| SYMBOL | DATE | OPEN | HIGH | LOW | CLOSE | VOLUME | DELIVER_VOLUME | PREVIOUS_QUARTER_LOW |
|---|---|---|---|---|---|---|---|---|
| 3IINFOLTD | 2026-02-09 | 15.21 | 15.7 | 15.07 | 15.54 | 338687 | 232345 | 15.6 |
| AARON | 2026-02-09 | 164.31 | 166.04 | 162.61 | 164.67 | 9560 | 6974 | 166.16 |
| AAVAS | 2026-02-09 | 1305.2 | 1338.0 | 1282.5 | 1328.0 | 256422 | 112359 | 1435.0 |
| ABLBL | 2026-02-09 | 111.31 | 115.53 | 111.31 | 114.96 | 1039349 | 615103 | 115.0 |
| ABREL | 2026-02-09 | 1352.0 | 1457.4 | 1349.1 | 1426.6 | 418895 | 146825 | 1562.6 |
| ACC | 2026-02-09 | 1671.9 | 1709.8 | 1671.9 | 1706.1 | 131395 | 66278 | 1715.0 |
| ACCELYA | 2026-02-09 | 1252.8 | 1267.5 | 1201.0 | 1211.7 | 80558 | 48243 | 1270.1 |
| ACEINTEG | 2026-02-09 | 19.61 | 20.3 | 19.18 | 19.24 | 6851 | 6067 | 21.02 |
| ACL | 2026-02-09 | 58.02 | 60.48 | 58.02 | 60.0 | 21395 | 10877 | 65.0 |
| ADSL | 2026-02-09 | 126.8 | 131.5 | 126.11 | 130.64 | 280991 | 138277 | 149.91 |
| AEGISVOPAK | 2026-02-09 | 218.49 | 220.89 | 214.28 | 218.86 | 508477 | 187156 | 235.35 |
| AFCONS | 2026-02-09 | 335.0 | 342.05 | 332.2 | 340.7 | 180853 | 97686 | 376.3 |
| AFIL | 2026-02-09 | 5.44 | 5.59 | 4.98 | 5.01 | 1844460 | 1264682 | 6.11 |
| AGARWALEYE | 2026-02-09 | 450.4 | 462.5 | 440.05 | 459.55 | 119960 | 47136 | 478.0 |
| AGI | 2026-02-09 | 598.0 | 661.3 | 591.55 | 636.35 | 645912 | 215643 | 692.0 |
| AHCL | 2026-02-09 | 130.08 | 130.7 | 121.53 | 125.86 | 227304 | 96629 | 143.0 |
| AIIL | 2026-02-09 | 505.95 | 508.0 | 494.0 | 499.5 | 343621 | 175094 | 2520.0 |
| AIRAN | 2026-02-09 | 14.91 | 15.25 | 14.51 | 14.84 | 120127 | 84016 | 17.0 |
| AIROLAM | 2026-02-09 | 94.31 | 98.0 | 92.2 | 92.81 | 2354 | 1595 | 96.8 |
| AJAXENGG | 2026-02-09 | 509.95 | 510.3 | 498.3 | 500.5 | 105594 | 79717 | 557.55 |
| AJMERA | 2026-02-09 | 145.05 | 151.5 | 141.16 | 142.87 | 1045847 | 700131 | 896.5 |
| AKSHARCHEM | 2026-02-09 | 220.38 | 224.9 | 219.0 | 224.18 | 1784 | 1187 | 234.4 |
| AKSHOPTFBR | 2026-02-09 | 5.1 | 5.55 | 5.1 | 5.48 | 1754069 | 951566 | 5.55 |
| AKZOINDIA | 2026-02-09 | 2918.6 | 2988.9 | 2890.0 | 2975.5 | 28351 | 11451 | 3080.2 |
| ALANKIT | 2026-02-09 | 9.43 | 9.63 | 9.4 | 9.49 | 359483 | 279417 | 10.38 |
| ALBERTDAVD | 2026-02-09 | 698.9 | 698.9 | 681.1 | 690.65 | 1550 | 910 | 731.0 |
| ALICON | 2026-02-09 | 712.8 | 815.9 | 707.65 | 790.5 | 19920 | 10796 | 805.35 |
| ALKALI | 2026-02-09 | 70.49 | 71.4 | 68.6 | 70.27 | 4848 | 2686 | 76.03 |
| ALLCARGO | 2026-02-09 | 10.2 | 10.34 | 9.96 | 10.01 | 5453089 | 3352656 | 10.08 |
| ALLTIME | 2026-02-09 | 242.1 | 247.78 | 242.0 | 244.33 | 29695 | 18506 | 256.95 |
| ALPA | 2026-02-09 | 71.35 | 75.48 | 71.11 | 74.57 | 11673 | 8504 | 75.0 |
| AMDIND | 2026-02-09 | 46.0 | 46.0 | 43.1 | 45.6 | 20157 | 14212 | 47.1 |
| AMJLAND | 2026-02-09 | 40.59 | 41.84 | 40.59 | 41.24 | 33230 | 19164 | 49.8 |
| ANIKINDS | 2026-02-09 | 49.8 | 52.19 | 46.0 | 46.89 | 39955 | 28564 | 50.39 |
| ANMOL | 2026-02-09 | 12.11 | 12.11 | 11.84 | 11.97 | 31947 | 24271 | 12.9 |
| ANUP | 2026-02-09 | 1948.7 | 2054.9 | 1932.6 | 2019.3 | 42698 | 16262 | 2126.8999 |
| APLLTD | 2026-02-09 | 800.0 | 804.0 | 786.6 | 795.95 | 40569 | 17672 | 834.95 |
| APTECHT | 2026-02-09 | 82.0 | 87.0 | 82.0 | 86.42 | 259017 | 159032 | 91.16 |
| APTUS | 2026-02-09 | 260.5 | 267.85 | 256.3 | 266.5 | 1218506 | 623521 | 271.4 |
| ARCHIES | 2026-02-09 | 16.26 | 16.99 | 16.0 | 16.86 | 40293 | 24201 | 17.65 |
| ARENTERP | 2026-02-09 | 38.41 | 42.0 | 38.41 | 40.6 | 2124 | 1891 | 43.21 |
| ARIHANTCAP | 2026-02-09 | 79.95 | 83.49 | 79.5 | 81.76 | 329230 | 109649 | 89.0 |
| ARIHANTSUP | 2026-02-09 | 284.3 | 293.4 | 284.3 | 288.6 | 22229 | 11407 | 303.0 |
| ARKADE | 2026-02-09 | 125.2 | 126.04 | 123.0 | 125.49 | 260780 | 145968 | 131.96 |
| ARROWGREEN | 2026-02-09 | 430.05 | 446.0 | 424.6 | 442.5 | 34975 | 20434 | 484.2 |
| ARTNIRMAN | 2026-02-09 | 44.32 | 45.0 | 41.99 | 42.59 | 2183 | 1330 | 44.96 |
| ASAHISONG | 2026-02-09 | 226.0 | 237.85 | 224.6 | 230.67 | 22463 | 8829 | 243.95 |
| ASAL | 2026-02-09 | 446.1 | 464.0 | 446.1 | 460.0 | 20990 | 10891 | 470.45 |
| ASALCBR | 2026-02-09 | 859.5 | 870.05 | 840.05 | 842.3 | 47683 | 24129 | 915.1 |
| ASHOKAMET | 2026-02-09 | 14.13 | 14.45 | 13.4 | 14.01 | 14920 | 11051 | 14.86 |
| ASTERDM | 2026-02-09 | 564.1 | 573.25 | 559.0 | 572.05 | 735633 | 418276 | 587.7 |
| ASTRON | 2026-02-09 | 3.94 | 4.05 | 3.82 | 4.02 | 75587 | 66642 | 5.85 |
| ATAM | 2026-02-09 | 74.09 | 74.67 | 72.4 | 73.93 | 17839 | 16774 | 78.71 |
| ATGL | 2026-02-09 | 552.8 | 564.8 | 544.0 | 545.55 | 542445 | 186951 | 561.0 |
| ATLANTAA | 2026-02-09 | 45.54 | 47.4 | 43.9 | 44.37 | 176269 | 101823 | 44.9 |
| AURIONPRO | 2026-02-09 | 929.0 | 969.85 | 923.45 | 962.6 | 140814 | 55330 | 1005.9 |
| AVG | 2026-02-09 | 150.0 | 152.95 | 148.0 | 149.58 | 19297 | 9800 | 156.81 |
| AVONMORE | 2026-02-09 | 14.79 | 15.07 | 14.62 | 14.96 | 148059 | 125664 | 15.0 |
| AWFIS | 2026-02-09 | 369.95 | 401.85 | 358.5 | 396.9 | 880897 | 318511 | 463.15 |
| AWL | 2026-02-09 | 213.0 | 215.44 | 209.4 | 211.24 | 2375206 | 1219600 | 235.0 |
| AXISCADES | 2026-02-09 | 1137.8 | 1179.6 | 1137.8 | 1179.6 | 41285 | 33202 | 1575.0 |
| BAGFILMS | 2026-02-09 | 5.56 | 5.77 | 5.48 | 5.68 | 44289 | 28968 | 6.01 |
| BAJAJELEC | 2026-02-09 | 417.95 | 430.0 | 389.0 | 408.6 | 2110577 | 228288 | 458.15 |
| BAJAJHCARE | 2026-02-09 | 376.95 | 383.0 | 374.3 | 381.35 | 75506 | 38054 | 393.45 |
| BAJAJHFL | 2026-02-09 | 91.3 | 92.0 | 90.94 | 91.12 | 5136289 | 3056305 | 92.1 |
| BAJAJHIND | 2026-02-09 | 16.34 | 17.25 | 16.27 | 17.14 | 7335911 | 3296016 | 18.0 |
| BAJAJINDEF | 2026-02-09 | 303.85 | 306.9 | 297.3 | 303.9 | 12263 | 7436 | 308.0 |
| BALAJEE | 2026-02-09 | 32.61 | 34.88 | 32.61 | 34.53 | 232892 | 202305 | 38.16 |
| BALAJITELE | 2026-02-09 | 90.41 | 95.5 | 89.07 | 94.38 | 587476 | 229443 | 97.2 |
| BALAXI | 2026-02-09 | 23.6 | 23.6 | 22.86 | 22.97 | 101908 | 86295 | 25.86 |
| BALKRISHNA | 2026-02-09 | 16.25 | 17.99 | 16.25 | 16.98 | 79410 | 34002 | 17.85 |
| BALUFORGE | 2026-02-09 | 462.4 | 486.8 | 453.05 | 486.35 | 1992633 | 705969 | 574.05 |
| BANCOINDIA | 2026-02-09 | 635.8 | 653.35 | 631.65 | 644.5 | 204345 | 92898 | 662.95 |
| BANG | 2026-02-09 | 45.02 | 46.94 | 45.02 | 45.9 | 6264 | 5727 | 46.8 |
| BANKA | 2026-02-09 | 61.3 | 62.4 | 61.3 | 61.5 | 3199 | 1568 | 63.51 |
| BANSALWIRE | 2026-02-09 | 268.1 | 276.45 | 265.65 | 274.2 | 59872 | 28389 | 299.0 |
| BATAINDIA | 2026-02-09 | 851.1 | 887.0 | 851.1 | 884.2 | 158476 | 65432 | 931.1 |
| BBL | 2026-02-09 | 2865.0 | 2984.0 | 2583.0 | 2613.7 | 267407 | 105075 | 2646.1001 |
| BCONCEPTS | 2026-02-09 | 293.0 | 320.0 | 289.55 | 309.75 | 8832 | 5269 | 330.05 |
| BDL | 2026-02-09 | 1277.0 | 1306.8 | 1261.6 | 1303.2 | 1599071 | 439951 | 1305.7 |
| BELLACASA | 2026-02-09 | 308.0 | 317.95 | 295.75 | 314.1 | 16399 | 9073 | 361.6 |
| BERGEPAINT | 2026-02-09 | 471.1 | 472.4 | 463.8 | 467.15 | 748864 | 605493 | 511.05 |
| BETA | 2026-02-09 | 1385.2 | 1439.9 | 1381.4 | 1412.4 | 5890 | 3812 | 1471.6 |
| BHAGERIA | 2026-02-09 | 161.49 | 163.3 | 157.0 | 158.41 | 94718 | 64817 | 162.95 |
| BHARATRAS | 2026-02-09 | 1860.0 | 1926.5 | 1829.1 | 1893.7 | 25601 | 13548 | 2202.0 |
| BIKAJI | 2026-02-09 | 651.0 | 673.9 | 649.75 | 670.75 | 109214 | 54086 | 691.1 |
| BIRLAMONEY | 2026-02-09 | 124.2 | 141.09 | 124.16 | 130.63 | 196373 | 66102 | 140.9 |
| BLAL | 2026-02-09 | 192.2 | 194.39 | 189.22 | 192.72 | 24269 | 14469 | 194.11 |
| BLUECHIP | 2026-02-09 | 2.35 | 2.35 | 2.35 | 2.35 | 84256 | 84256 | 6.18 |
| BLUEJET | 2026-02-09 | 420.5 | 446.95 | 413.85 | 440.25 | 792674 | 256781 | 512.4 |
| BLUESTONE | 2026-02-09 | 432.0 | 454.8 | 429.75 | 447.6 | 451095 | 197401 | 466.0 |
| BLUSPRING | 2026-02-09 | 57.0 | 60.8 | 56.0 | 57.52 | 195149 | 105406 | 62.61 |
| BOROLTD | 2026-02-09 | 253.1 | 262.8 | 247.0 | 248.8 | 189671 | 104716 | 276.0 |
| BORORENEW | 2026-02-09 | 500.0 | 510.4 | 497.0 | 508.75 | 701060 | 321071 | 520.0 |
| BOROSCI | 2026-02-09 | 106.8 | 108.49 | 105.43 | 106.52 | 37278 | 25319 | 114.9 |
| BRIGADE | 2026-02-09 | 767.9 | 811.5 | 767.9 | 807.3 | 351326 | 128976 | 838.5 |
| BRIGHOTEL | 2026-02-09 | 61.35 | 61.8 | 60.55 | 61.69 | 109565 | 67306 | 65.7 |
| BSHSL | 2026-02-09 | 91.7 | 93.99 | 91.7 | 92.62 | 16858 | 9816 | 94.15 |
| BSL | 2026-02-09 | 139.77 | 142.0 | 136.3 | 141.1 | 8041 | 6073 | 151.5 |
| BUTTERFLY | 2026-02-09 | 640.0 | 649.8 | 624.35 | 629.5 | 10470 | 6241 | 631.0 |
| CARTRADE | 2026-02-09 | 2290.8 | 2290.8 | 2175.0 | 2186.0 | 881926 | 508772 | 2410.3999 |
| CCCL | 2026-02-09 | 19.48 | 19.8 | 18.31 | 18.73 | 268668 | 184511 | 20.7 |
| CCHHL | 2026-02-09 | 14.8 | 14.8 | 13.5 | 13.76 | 23778 | 16146 | 14.66 |
| CDSL | 2026-02-09 | 1349.3 | 1377.4 | 1342.2 | 1374.3 | 1639681 | 610856 | 1421.0 |
| CELLO | 2026-02-09 | 505.0 | 518.1 | 504.8 | 513.25 | 116384 | 63752 | 534.0 |
| CEMPRO | 2026-02-09 | 642.2 | 647.15 | 623.0 | 639.9 | 498866 | 189675 | 758.4 |
| CENTEXT | 2026-02-09 | 21.62 | 21.89 | 21.36 | 21.53 | 125036 | 79943 | 23.8 |
| CENTRUM | 2026-02-09 | 25.7 | 26.68 | 25.7 | 26.42 | 145360 | 99470 | 27.26 |
| CESC | 2026-02-09 | 155.0 | 156.78 | 150.52 | 154.58 | 2066345 | 590795 | 160.29 |
| CHEMBOND | 2026-02-09 | 148.0 | 149.44 | 145.48 | 146.46 | 7730 | 3998 | 151.6 |
| CHEMCON | 2026-02-09 | 182.9 | 188.39 | 182.9 | 186.69 | 32497 | 17429 | 194.88 |
| CHOLAHLDNG | 2026-02-09 | 1671.0 | 1733.4 | 1664.2 | 1714.7 | 177974 | 73733 | 1785.0 |
| CIPLA | 2026-02-09 | 1338.0 | 1352.0 | 1328.0 | 1342.5 | 1936551 | 1307498 | 1475.9 |
| CLEAN | 2026-02-09 | 800.0 | 805.2 | 795.15 | 799.4 | 181179 | 103726 | 863.05 |
| CLEDUCATE | 2026-02-09 | 59.08 | 61.92 | 55.5 | 58.59 | 357814 | 235747 | 77.62 |
| CMSINFO | 2026-02-09 | 327.0 | 331.0 | 319.0 | 321.65 | 375283 | 231260 | 337.0 |
| CNL | 2026-02-09 | 700.0 | 710.0 | 690.05 | 696.5 | 10395 | 8270 | 708.9 |
| COFFEEDAY | 2026-02-09 | 30.1 | 32.5 | 30.1 | 32.09 | 1250423 | 469938 | 33.0 |
| COFORGE | 2026-02-09 | 1552.1 | 1572.4 | 1538.3 | 1549.3 | 1542877 | 876787 | 1554.3 |
| COHANCE | 2026-02-09 | 342.8 | 365.5 | 338.9 | 348.8 | 1110732 | 400762 | 518.15 |
| COMPUSOFT | 2026-02-09 | 14.28 | 14.68 | 14.21 | 14.46 | 25633 | 17201 | 15.11 |
| CONCORDBIO | 2026-02-09 | 1321.1 | 1339.2 | 1260.1 | 1272.2 | 686749 | 103082 | 1314.9 |
| CONS | 2026-02-09 | 121.25 | 121.85 | 121.0 | 121.72 | 5532 | 5386 | 122.0 |
| CONSUMBEES | 2026-02-09 | 132.01 | 132.01 | 131.0 | 131.8 | 117115 | 64230 | 133.02 |
| CONTROLPR | 2026-02-09 | 645.05 | 650.45 | 636.1 | 642.45 | 20961 | 11897 | 650.1 |
| CORALFINAC | 2026-02-09 | 36.17 | 36.17 | 34.49 | 34.68 | 6691 | 3393 | 37.11 |
| COSMOFIRST | 2026-02-09 | 628.8 | 638.9 | 616.75 | 631.8 | 109432 | 67526 | 659.95 |
| CPCAP | 2026-02-09 | 96.41 | 100.88 | 95.91 | 98.17 | 24981 | 16488 | 102.62 |
| CPEDU | 2026-02-09 | 220.0 | 225.0 | 218.08 | 222.76 | 9322 | 5836 | 243.6 |
| CRAMC | 2026-02-09 | 256.95 | 260.0 | 255.6 | 258.9 | 481377 | 258818 | 274.3 |
| CRIZAC | 2026-02-09 | 240.0 | 243.9 | 233.65 | 240.1 | 327292 | 202309 | 254.65 |
| CTE | 2026-02-09 | 36.66 | 37.94 | 35.11 | 36.14 | 26832 | 14831 | 37.0 |
| CYBERTECH | 2026-02-09 | 134.36 | 139.7 | 134.0 | 137.01 | 37439 | 20010 | 203.22 |
| CYIENTDLM | 2026-02-09 | 347.45 | 365.0 | 347.45 | 360.7 | 316379 | 163349 | 406.75 |
| DAMCAPITAL | 2026-02-09 | 169.0 | 171.8 | 164.91 | 170.78 | 603604 | 270668 | 201.89 |
| DAMODARIND | 2026-02-09 | 27.44 | 28.44 | 26.15 | 26.84 | 15851 | 9403 | 28.6 |
| DANGEE | 2026-02-09 | 3.05 | 3.15 | 2.98 | 3.03 | 103831 | 68493 | 3.4 |
| DBEIL | 2026-02-09 | 93.0 | 94.56 | 92.41 | 93.5 | 32727 | 22343 | 114.71 |
| DCAL | 2026-02-09 | 203.3 | 216.4 | 201.49 | 211.52 | 374871 | 196583 | 211.55 |
| DCI | 2026-02-09 | 232.57 | 247.0 | 226.4 | 232.6 | 8870 | 6758 | 235.8 |
| DCM | 2026-02-09 | 89.0 | 89.0 | 86.51 | 87.68 | 2148 | 1219 | 89.0 |
| DCMSRIND | 2026-02-09 | 40.0 | 40.9 | 39.29 | 40.31 | 237843 | 172001 | 152.4 |
| DEEPAKFERT | 2026-02-09 | 997.4 | 1090.0 | 990.7 | 1078.6 | 984276 | 223689 | 1179.6 |
| DEEPINDS | 2026-02-09 | 406.0 | 412.35 | 397.1 | 407.75 | 263699 | 135418 | 409.7 |
| DEN | 2026-02-09 | 29.1 | 29.79 | 29.1 | 29.33 | 417512 | 244082 | 29.5 |
| DENORA | 2026-02-09 | 587.4 | 618.0 | 584.0 | 601.4 | 9041 | 5958 | 667.0 |
| DENTA | 2026-02-09 | 267.4 | 303.95 | 264.9 | 294.8 | 829721 | 165538 | 311.4 |
| DGCONTENT | 2026-02-09 | 24.11 | 27.0 | 23.52 | 26.45 | 41489 | 35482 | 28.51 |
| DHANUKA | 2026-02-09 | 1065.3 | 1149.0 | 1058.4 | 1136.1 | 63950 | 27769 | 1150.0 |
| DHRUV | 2026-02-09 | 35.25 | 36.9 | 34.0 | 34.96 | 26004 | 17856 | 46.6 |
| DHUNINV | 2026-02-09 | 965.9 | 1014.9 | 920.0 | 977.3 | 3739 | 2252 | 1080.0 |
| DIACABS | 2026-02-09 | 126.0 | 128.7 | 124.76 | 128.02 | 338090 | 170596 | 136.27 |
| DIFFNKG | 2026-02-09 | 257.99 | 278.0 | 257.99 | 274.7 | 435165 | 150325 | 275.0 |
| DIGIDRIVE | 2026-02-09 | 22.25 | 23.64 | 22.25 | 23.16 | 54872 | 41838 | 24.65 |
| DIGISPICE | 2026-02-09 | 20.4 | 20.75 | 20.08 | 20.39 | 63756 | 34151 | 22.76 |
| DIGITIDE | 2026-02-09 | 112.51 | 116.0 | 112.07 | 113.36 | 169913 | 101242 | 126.0 |
| DISHTV | 2026-02-09 | 3.39 | 3.5 | 3.36 | 3.46 | 4979387 | 3131486 | 3.78 |
| DLF | 2026-02-09 | 668.1 | 673.8 | 666.45 | 671.15 | 1727533 | 528418 | 672.0 |
| DMCC | 2026-02-09 | 225.8 | 239.9 | 224.74 | 237.77 | 18326 | 13195 | 249.95 |
| DNAMEDIA | 2026-02-09 | 3.5 | 3.87 | 3.5 | 3.65 | 57610 | 38937 | 3.76 |
| DOLLAR | 2026-02-09 | 329.3 | 334.5 | 328.6 | 330.45 | 57417 | 42970 | 331.8 |
| DOMS | 2026-02-09 | 2424.0 | 2467.5 | 2400.5 | 2422.1 | 36542 | 20665 | 2450.0 |
| DPABHUSHAN | 2026-02-09 | 1239.2 | 1314.7 | 1220.1 | 1298.3 | 25089 | 12208 | 1348.0 |
| DPWIRES | 2026-02-09 | 169.99 | 172.0 | 166.52 | 170.3 | 11107 | 7181 | 189.01 |
| DREAMFOLKS | 2026-02-09 | 92.99 | 95.66 | 91.11 | 93.51 | 131722 | 60573 | 107.1 |
| DVL | 2026-02-09 | 256.95 | 267.0 | 256.95 | 264.0 | 20249 | 13389 | 270.0 |
| DWARKESH | 2026-02-09 | 35.0 | 36.34 | 34.81 | 36.14 | 568982 | 331716 | 36.2 |
| DYNPRO | 2026-02-09 | 218.44 | 219.75 | 217.96 | 219.74 | 20538 | 17869 | 249.8 |
| EASEMYTRIP | 2026-02-09 | 6.65 | 6.9 | 6.64 | 6.85 | 12899047 | 4750720 | 7.06 |
| EIDPARRY | 2026-02-09 | 885.0 | 931.1 | 882.4 | 929.45 | 174366 | 79707 | 974.0 |
| EIEL | 2026-02-09 | 181.77 | 194.58 | 171.8 | 177.67 | 2991463 | 927552 | 191.12 |
| EIHOTEL | 2026-02-09 | 349.05 | 349.45 | 336.4 | 343.0 | 1233529 | 218919 | 358.0 |
| ELGIRUBCO | 2026-02-09 | 45.99 | 45.99 | 42.42 | 43.51 | 42277 | 16551 | 44.0 |
| ELIN | 2026-02-09 | 163.0 | 163.22 | 155.65 | 156.01 | 51152 | 29297 | 161.0 |
| ELLEN | 2026-02-09 | 257.0 | 280.2 | 255.65 | 276.35 | 330501 | 179482 | 332.2 |
| EMAMIREAL | 2026-02-09 | 80.3 | 81.99 | 76.05 | 76.36 | 12449 | 10015 | 78.6 |
| EMKAY | 2026-02-09 | 250.55 | 265.0 | 250.55 | 253.95 | 24589 | 15987 | 254.8 |
| EMSLIMITED | 2026-02-09 | 370.0 | 380.15 | 365.4 | 374.9 | 157621 | 83642 | 396.15 |
| EMUDHRA | 2026-02-09 | 508.9 | 514.45 | 505.35 | 508.15 | 84596 | 33107 | 556.3 |
| ENDURANCE | 2026-02-09 | 2465.0 | 2516.0 | 2442.6 | 2505.5 | 80259 | 44600 | 2540.8999 |
| ENGINERSIN | 2026-02-09 | 172.8 | 181.9 | 172.5 | 180.82 | 3548811 | 1597395 | 188.5 |
| EPIGRAL | 2026-02-09 | 996.8 | 1058.0 | 996.8 | 1043.9 | 108283 | 66565 | 1212.8 |
| ESTER | 2026-02-09 | 97.2 | 98.03 | 96.0 | 97.41 | 68443 | 41415 | 99.0 |
| EUROPRATIK | 2026-02-09 | 278.8 | 278.8 | 235.6 | 240.36 | 1069366 | 326616 | 246.48 |
| EVERESTIND | 2026-02-09 | 422.0 | 426.9 | 406.0 | 413.35 | 20931 | 12425 | 490.5 |
| EXCELSOFT | 2026-02-09 | 75.72 | 82.15 | 73.5 | 81.32 | 4698620 | 1254903 | 81.91 |
| EXIDEIND | 2026-02-09 | 334.5 | 341.0 | 333.4 | 340.45 | 1349063 | 627465 | 357.2 |
| EXPLEOSOL | 2026-02-09 | 875.0 | 900.0 | 864.35 | 895.85 | 27783 | 20874 | 950.0 |
| FABTECH | 2026-02-09 | 158.42 | 163.99 | 158.42 | 163.02 | 262781 | 119239 | 195.11 |
| FDC | 2026-02-09 | 372.0 | 387.5 | 369.0 | 384.75 | 112130 | 59671 | 403.55 |
| FINKURVE | 2026-02-09 | 93.42 | 95.5 | 90.05 | 93.27 | 50126 | 18224 | 99.0 |
| FINOPB | 2026-02-09 | 235.0 | 236.69 | 230.01 | 232.99 | 119254 | 62768 | 249.3 |
| FIRSTCRY | 2026-02-09 | 270.0 | 276.35 | 268.25 | 273.75 | 854636 | 548897 | 277.1 |
| FIVESTAR | 2026-02-09 | 450.0 | 455.95 | 439.0 | 440.45 | 2164034 | 1347795 | 513.3 |
| FLEXIADD | 2026-02-09 | 10.38 | 10.64 | 10.34 | 10.39 | 80725 | 66767 | 10.48 |
| FLEXITUFF | 2026-02-09 | 9.81 | 9.83 | 9.2 | 9.8 | 13431 | 12221 | 12.39 |
| FMCGIETF | 2026-02-09 | 55.78 | 56.0 | 55.2 | 55.69 | 2726673 | 1951964 | 56.9 |
| FMNL | 2026-02-09 | 8.38 | 8.4 | 8.2 | 8.38 | 11251 | 10800 | 8.61 |
| FOSECOIND | 2026-02-09 | 4829.8 | 4926.5 | 4705.1 | 4758.9 | 1413 | 619 | 4846.0 |
| FSL | 2026-02-09 | 295.0 | 295.0 | 291.0 | 292.95 | 525868 | 259271 | 316.4 |
| GAIL | 2026-02-09 | 163.2 | 164.24 | 162.5 | 163.64 | 14553493 | 10499300 | 164.22 |
| GALAXYSURF | 2026-02-09 | 1826.8 | 1872.0 | 1826.8 | 1856.4 | 9653 | 5972 | 1955.4 |
| GANECOS | 2026-02-09 | 694.0 | 821.6 | 694.0 | 821.6 | 2392350 | 338061 | 829.5 |
| GANESHCP | 2026-02-09 | 194.76 | 199.73 | 194.76 | 197.06 | 121850 | 96035 | 210.0 |
| GANESHHOU | 2026-02-09 | 714.0 | 749.55 | 703.55 | 729.6 | 63953 | 25719 | 779.15 |
| GANGESSECU | 2026-02-09 | 127.4 | 130.5 | 125.1 | 129.97 | 1315 | 877 | 132.05 |
| GARUDA | 2026-02-09 | 171.72 | 183.0 | 169.48 | 179.34 | 1671458 | 391244 | 182.05 |
| GEECEE | 2026-02-09 | 311.85 | 312.6 | 304.15 | 307.4 | 2061 | 1238 | 313.65 |
| GEEKAYWIRE | 2026-02-09 | 28.01 | 28.65 | 27.65 | 28.08 | 116081 | 86622 | 29.65 |
| GENESYS | 2026-02-09 | 300.65 | 333.85 | 299.85 | 329.65 | 529104 | 205377 | 390.25 |
| GENUSPAPER | 2026-02-09 | 11.65 | 12.05 | 11.63 | 11.98 | 51823 | 35220 | 12.01 |
| GFLLIMITED | 2026-02-09 | 48.6 | 50.0 | 47.52 | 49.44 | 103689 | 72987 | 56.46 |
| GHCL | 2026-02-09 | 517.0 | 523.9 | 510.0 | 522.4 | 104507 | 62920 | 549.0 |
| GILLANDERS | 2026-02-09 | 93.0 | 93.0 | 88.2 | 90.61 | 6492 | 3167 | 98.05 |
| GKENERGY | 2026-02-09 | 108.7 | 112.83 | 107.11 | 112.83 | 731051 | 274596 | 129.0 |
| GLFL | 2026-02-09 | 5.0 | 5.0 | 5.0 | 5.0 | 728 | 728 | 5.51 |
| GLOBECIVIL | 2026-02-09 | 54.03 | 56.0 | 53.95 | 54.91 | 37247 | 23428 | 57.54 |
| GLOTTIS | 2026-02-09 | 50.7 | 53.0 | 50.55 | 52.66 | 203996 | 110968 | 56.24 |
| GMMPFAUDLR | 2026-02-09 | 973.0 | 979.3 | 943.55 | 964.8 | 290211 | 157259 | 1016.3 |
| GNFC | 2026-02-09 | 467.95 | 483.0 | 466.5 | 480.5 | 245994 | 137512 | 482.5 |
| GOCLCORP | 2026-02-09 | 265.95 | 279.0 | 265.95 | 270.4 | 46631 | 23744 | 278.85 |
| GOCOLORS | 2026-02-09 | 363.4 | 371.4 | 363.25 | 367.55 | 300785 | 132231 | 447.3 |
| GODFRYPHLP | 2026-02-09 | 2192.9 | 2243.8 | 2142.5 | 2184.6 | 1080467 | 187856 | 2572.0 |
| GODIGIT | 2026-02-09 | 310.0 | 321.05 | 308.55 | 318.95 | 269880 | 111206 | 332.55 |
| GODREJPROP | 2026-02-09 | 1721.0 | 1821.4 | 1715.3 | 1801.4 | 3904447 | 1656564 | 1950.1 |
| GOKUL | 2026-02-09 | 35.69 | 35.69 | 34.1 | 34.87 | 17779 | 15117 | 36.21 |
| GOLDTECH | 2026-02-09 | 44.0 | 44.68 | 42.5 | 44.19 | 49333 | 35251 | 45.35 |
| GOPAL | 2026-02-09 | 301.85 | 302.0 | 297.0 | 298.5 | 71415 | 37576 | 305.05 |
| GPTHEALTH | 2026-02-09 | 129.99 | 130.8 | 127.0 | 128.91 | 79254 | 48786 | 132.3 |
| GREAVESCOT | 2026-02-09 | 171.0 | 175.78 | 168.72 | 173.98 | 1538907 | 539567 | 175.02 |
| GREENPLY | 2026-02-09 | 231.79 | 248.49 | 229.31 | 242.87 | 401555 | 162455 | 245.85 |
| GREENPOWER | 2026-02-09 | 10.2 | 10.7 | 10.18 | 10.63 | 4433122 | 2388438 | 11.25 |
| GROBTEA | 2026-02-09 | 956.0 | 958.0 | 938.0 | 944.35 | 24 | 15 | 977.0 |
| GROWWGOLD | 2026-02-09 | 15.18 | 15.56 | 15.02 | 15.1 | 7264189 | 3554513 | 112.12 |
| GROWWNET | 2026-02-09 | 9.67 | 9.78 | 9.59 | 9.76 | 118733 | 78671 | 10.25 |
| GROWWRLTY | 2026-02-09 | 9.29 | 9.49 | 9.28 | 9.47 | 417310 | 384648 | 9.52 |
| GROWWSLVR | 2026-02-09 | 24.63 | 25.57 | 24.61 | 24.97 | 14386617 | 4509041 | 135.9 |
| GTECJAINX | 2026-02-09 | 19.49 | 20.0 | 18.29 | 18.88 | 4215 | 2276 | 21.82 |
| GTLINFRA | 2026-02-09 | 1.14 | 1.18 | 1.12 | 1.12 | 89530419 | 30482547 | 1.14 |
| GTPL | 2026-02-09 | 77.9 | 77.99 | 77.31 | 77.7 | 29864 | 20216 | 97.05 |
| GUJALKALI | 2026-02-09 | 470.9 | 478.35 | 455.15 | 474.3 | 71433 | 32261 | 486.3 |
| GUJTHEM | 2026-02-09 | 325.0 | 339.5 | 323.9 | 336.05 | 57041 | 33781 | 362.65 |
| GVPTECH | 2026-02-09 | 7.83 | 8.1 | 7.83 | 8.06 | 19298 | 15681 | 8.3 |
| HAL | 2026-02-09 | 4066.1 | 4151.0 | 4014.1 | 4131.0 | 1664057 | 603747 | 4187.0 |
| HAPPSTMNDS | 2026-02-09 | 391.2 | 396.6 | 389.55 | 395.75 | 438598 | 220921 | 450.15 |
| HATHWAY | 2026-02-09 | 11.22 | 11.89 | 11.19 | 11.8 | 3194582 | 1556325 | 12.02 |
| HAVELLS | 2026-02-09 | 1358.0 | 1380.8 | 1346.0 | 1371.9 | 482069 | 210508 | 1380.0 |
| HCG | 2026-02-09 | 570.5 | 571.6 | 557.2 | 561.5 | 186563 | 101978 | 630.6 |
| HDFCBANK | 2026-02-09 | 945.0 | 950.0 | 935.35 | 937.25 | 23947829 | 17666012 | 946.0 |
| HDFCLIFE | 2026-02-09 | 704.5 | 711.95 | 702.5 | 707.9 | 4093084 | 3019450 | 726.0 |
| HECPROJECT | 2026-02-09 | 130.0 | 130.0 | 111.6 | 117.96 | 124549 | 29751 | 119.0 |
| HERITGFOOD | 2026-02-09 | 365.05 | 382.9 | 364.95 | 377.7 | 736057 | 411651 | 440.25 |
| HESTERBIO | 2026-02-09 | 1509.5 | 1524.0 | 1503.9 | 1518.0 | 1650 | 1215 | 1552.7 |
| HEXT | 2026-02-09 | 620.95 | 623.0 | 598.0 | 601.85 | 2648921 | 2081608 | 651.0 |
| HGINFRA | 2026-02-09 | 650.05 | 704.35 | 647.35 | 696.9 | 250595 | 90123 | 720.2 |
| HGS | 2026-02-09 | 411.45 | 427.0 | 409.9 | 424.8 | 22149 | 13732 | 431.35 |
| HIKAL | 2026-02-09 | 180.0 | 192.99 | 180.0 | 183.45 | 632540 | 291065 | 218.0 |
| HILINFRA | 2026-02-09 | 53.0 | 54.25 | 53.0 | 53.94 | 158506 | 104907 | 55.9 |
| HILTON | 2026-02-09 | 26.8 | 27.28 | 25.2 | 26.07 | 93462 | 51501 | 34.75 |
| HINDCON | 2026-02-09 | 23.5 | 23.5 | 21.8 | 22.7 | 28128 | 17726 | 26.1 |
| HITECH | 2026-02-09 | 80.9 | 86.2 | 79.11 | 85.11 | 1461898 | 622640 | 89.2 |
| HITECHCORP | 2026-02-09 | 156.15 | 160.99 | 155.23 | 159.94 | 7491 | 6553 | 165.0 |
| HLEGLAS | 2026-02-09 | 375.0 | 398.4 | 375.0 | 395.05 | 108105 | 49875 | 427.9 |
| HONAUT | 2026-02-09 | 32250.0 | 32715.0 | 32055.0 | 32490.0 | 3710 | 1788 | 32540.0 |
| HPL | 2026-02-09 | 316.95 | 353.0 | 316.95 | 345.8 | 933006 | 235193 | 369.2 |
| HUDCO | 2026-02-09 | 193.25 | 195.55 | 193.0 | 194.87 | 2197501 | 642614 | 204.05 |
| HUHTAMAKI | 2026-02-09 | 184.86 | 192.0 | 183.27 | 189.96 | 316765 | 227811 | 202.1 |
| HYUNDAI | 2026-02-09 | 2193.0 | 2196.4 | 2162.8 | 2176.2 | 348258 | 201193 | 2247.1001 |
| IBULLSLTD | 2026-02-09 | 10.7 | 10.97 | 10.64 | 10.85 | 2645683 | 1946468 | 15.4 |
| IEX | 2026-02-09 | 121.5 | 126.21 | 120.43 | 125.34 | 11646073 | 3661685 | 131.27 |
| IFBIND | 2026-02-09 | 1194.8 | 1253.7 | 1171.2 | 1208.4 | 97640 | 32160 | 1520.5 |
| IFGLEXPOR | 2026-02-09 | 184.6 | 191.75 | 184.5 | 186.48 | 37107 | 20474 | 189.01 |
| IGARASHI | 2026-02-09 | 396.0 | 416.4 | 396.0 | 413.9 | 46889 | 26147 | 414.0 |
| IGCL | 2026-02-09 | 75.0 | 75.99 | 72.37 | 74.98 | 69260 | 42688 | 77.89 |
| IGL | 2026-02-09 | 177.0 | 178.0 | 175.67 | 177.39 | 1264979 | 630257 | 183.01 |
| IGPL | 2026-02-09 | 355.0 | 367.8 | 353.6 | 365.55 | 39719 | 13037 | 373.0 |
| IITL | 2026-02-09 | 133.91 | 141.25 | 133.91 | 139.94 | 231571 | 201676 | 160.0 |
| IKIO | 2026-02-09 | 151.7 | 160.0 | 151.26 | 158.73 | 172781 | 78731 | 168.56 |
| INCREDIBLE | 2026-02-09 | 37.98 | 39.0 | 36.09 | 36.91 | 2059 | 1100 | 36.99 |
| INDGN | 2026-02-09 | 491.95 | 494.7 | 488.0 | 491.25 | 413020 | 356491 | 502.8 |
| INDIASHLTR | 2026-02-09 | 727.35 | 778.35 | 726.55 | 750.05 | 614687 | 268300 | 800.15 |
| INDIQUBE | 2026-02-09 | 173.9 | 176.18 | 170.77 | 174.0 | 18751 | 10399 | 191.12 |
| INDOCO | 2026-02-09 | 217.0 | 218.9 | 204.08 | 205.01 | 154317 | 80157 | 222.0 |
| INDOFARM | 2026-02-09 | 148.3 | 154.7 | 147.11 | 149.33 | 584713 | 267328 | 179.21 |
| INDORAMA | 2026-02-09 | 42.0 | 43.25 | 41.42 | 42.98 | 83283 | 54076 | 45.35 |
| INDOTECH | 2026-02-09 | 1356.5 | 1430.0 | 1356.5 | 1420.6 | 22164 | 10060 | 1499.5 |
| INDOTHAI | 2026-02-09 | 259.0 | 259.0 | 245.36 | 247.86 | 1741117 | 428572 | 284.0 |
| INDOWIND | 2026-02-09 | 11.2 | 11.22 | 10.7 | 11.07 | 657969 | 286547 | 13.58 |
| INDRAMEDCO | 2026-02-09 | 389.0 | 397.0 | 377.9 | 391.5 | 374896 | 215601 | 438.1 |
| INFOMEDIA | 2026-02-09 | 5.99 | 6.19 | 5.62 | 5.83 | 5521 | 5320 | 6.26 |
| INOXGREEN | 2026-02-09 | 174.1 | 184.0 | 174.0 | 181.76 | 774111 | 438027 | 187.07 |
| INOXWIND | 2026-02-09 | 106.45 | 112.2 | 106.45 | 111.07 | 11982728 | 4165963 | 118.28 |
| INSECTICID | 2026-02-09 | 604.2 | 632.85 | 601.05 | 630.25 | 43148 | 25959 | 655.0 |
| INTELLECT | 2026-02-09 | 770.0 | 779.5 | 760.05 | 771.7 | 331295 | 148000 | 933.0 |
| INTERNET | 2026-02-09 | 13.23 | 13.23 | 13.02 | 13.15 | 36463 | 25803 | 13.77 |
| INTLCONV | 2026-02-09 | 76.0 | 81.34 | 76.0 | 79.74 | 210729 | 105913 | 82.51 |
| IOLCP | 2026-02-09 | 76.4 | 78.8 | 75.9 | 78.18 | 1037378 | 534015 | 79.07 |
| IRCTC | 2026-02-09 | 623.0 | 627.25 | 621.4 | 624.75 | 714720 | 351843 | 658.3 |
| IREDA | 2026-02-09 | 129.5 | 130.45 | 128.56 | 128.81 | 5427943 | 2181242 | 129.11 |
| IRIS | 2026-02-09 | 274.0 | 274.0 | 249.95 | 253.15 | 34866 | 15517 | 293.05 |
| IRMENERGY | 2026-02-09 | 251.6 | 257.0 | 244.61 | 253.94 | 70953 | 30839 | 274.6 |
| ISHANCH | 2026-02-09 | 64.58 | 64.58 | 60.0 | 60.61 | 5363 | 4274 | 62.0 |
| ITADD | 2026-02-09 | 37.67 | 37.83 | 37.41 | 37.5 | 12404 | 8132 | 39.45 |
| ITBETA | 2026-02-09 | 373.77 | 373.77 | 370.77 | 372.58 | 762 | 407 | 392.43 |
| ITC | 2026-02-09 | 327.95 | 328.7 | 321.65 | 322.8 | 20059198 | 10459781 | 396.2 |
| IVALUE | 2026-02-09 | 235.08 | 242.88 | 227.95 | 237.34 | 305277 | 155096 | 250.7 |
| IXIGO | 2026-02-09 | 215.9 | 218.88 | 210.51 | 214.88 | 1333968 | 522399 | 224.85 |
| JAGRAN | 2026-02-09 | 68.36 | 68.98 | 67.89 | 67.98 | 160532 | 119351 | 68.75 |
| JAGSNPHARM | 2026-02-09 | 168.16 | 180.52 | 167.7 | 179.48 | 61473 | 25069 | 190.1 |
| JAICORPLTD | 2026-02-09 | 113.5 | 123.72 | 112.71 | 120.77 | 1590047 | 351788 | 121.87 |
| JASH | 2026-02-09 | 394.4 | 422.0 | 389.45 | 411.9 | 111473 | 56072 | 417.9 |
| JAYAGROGN | 2026-02-09 | 173.2 | 177.0 | 173.2 | 174.23 | 10642 | 8145 | 199.76 |
| JAYKAY | 2026-02-09 | 160.0 | 165.0 | 158.45 | 163.84 | 106044 | 58626 | 191.5 |
| JINDALPOLY | 2026-02-09 | 427.9 | 432.3 | 423.45 | 426.2 | 31398 | 14631 | 473.95 |
| JINDRILL | 2026-02-09 | 475.35 | 481.7 | 473.4 | 477.35 | 34139 | 19006 | 490.5 |
| JIOFIN | 2026-02-09 | 270.55 | 271.4 | 268.75 | 269.25 | 8211716 | 5168061 | 288.75 |
| JISLDVREQS | 2026-02-09 | 23.96 | 24.05 | 23.11 | 23.62 | 61917 | 48288 | 25.66 |
| JISLJALEQS | 2026-02-09 | 36.34 | 37.94 | 36.17 | 37.43 | 2349432 | 1378793 | 38.87 |
| JKIPL | 2026-02-09 | 71.99 | 72.91 | 67.55 | 71.7 | 159420 | 85828 | 83.6 |
| JKLAKSHMI | 2026-02-09 | 733.0 | 741.35 | 728.55 | 730.25 | 285763 | 170029 | 744.5 |
| JKPAPER | 2026-02-09 | 325.0 | 330.9 | 324.15 | 327.25 | 203956 | 102865 | 347.55 |
| JLHL | 2026-02-09 | 1270.8 | 1274.9 | 1237.1 | 1248.5 | 39069 | 29505 | 1357.0 |
| JMFINANCIL | 2026-02-09 | 124.4 | 132.0 | 123.83 | 130.68 | 4778095 | 1991617 | 134.2 |
| JOCIL | 2026-02-09 | 133.0 | 134.63 | 131.5 | 131.99 | 2134 | 1577 | 141.35 |
| JPPOWER | 2026-02-09 | 15.26 | 15.49 | 15.02 | 15.16 | 35940411 | 10730890 | 16.87 |
| JSFB | 2026-02-09 | 346.0 | 405.0 | 346.0 | 401.75 | 5098531 | 1662845 | 412.3 |
| JUBLFOOD | 2026-02-09 | 544.25 | 550.95 | 544.05 | 548.35 | 788188 | 266770 | 548.4 |
| JUBLPHARMA | 2026-02-09 | 925.0 | 955.05 | 893.6 | 942.6 | 581619 | 204405 | 1011.0 |
| JUSTDIAL | 2026-02-09 | 672.2 | 713.4 | 672.2 | 697.25 | 176697 | 55092 | 701.5 |
| JYOTHYLAB | 2026-02-09 | 246.63 | 250.92 | 241.5 | 249.96 | 1937540 | 755529 | 273.0 |
| KAKATCEM | 2026-02-09 | 116.45 | 119.99 | 116.45 | 118.02 | 4729 | 3986 | 125.0 |
| KALAMANDIR | 2026-02-09 | 118.5 | 120.4 | 116.11 | 119.51 | 601413 | 289449 | 144.45 |
| KALYANKJIL | 2026-02-09 | 405.0 | 442.95 | 395.2 | 437.35 | 73673179 | 8596701 | 455.45 |
| KAMATHOTEL | 2026-02-09 | 183.2 | 193.37 | 183.2 | 191.37 | 76710 | 44271 | 223.59 |
| KAMOPAINTS | 2026-02-09 | 5.55 | 5.62 | 5.3 | 5.42 | 1973041 | 993012 | 5.91 |
| KANSAINER | 2026-02-09 | 214.35 | 215.44 | 212.0 | 212.59 | 451560 | 277594 | 218.89 |
| KARMAENG | 2026-02-09 | 40.9 | 41.5 | 38.62 | 40.95 | 5754 | 3615 | 47.1 |
| KAUSHALYA | 2026-02-09 | 800.3 | 878.95 | 800.0 | 820.25 | 1097 | 754 | 852.55 |
| KAVDEFENCE | 2026-02-09 | 65.76 | 69.9 | 65.55 | 68.8 | 156782 | 87581 | 81.51 |
| KCPSUGIND | 2026-02-09 | 22.15 | 22.91 | 22.15 | 22.75 | 94534 | 60716 | 24.26 |
| KEC | 2026-02-09 | 619.0 | 631.95 | 616.6 | 628.8 | 577757 | 307765 | 668.7 |
| KECL | 2026-02-09 | 86.65 | 91.99 | 86.65 | 90.92 | 126888 | 55779 | 96.0 |
| KELLTONTEC | 2026-02-09 | 15.65 | 16.3 | 15.65 | 16.18 | 1625571 | 895742 | 17.51 |
| KFINTECH | 2026-02-09 | 974.0 | 999.4 | 963.3 | 995.6 | 796767 | 396230 | 1018.0 |
| KHAICHEM | 2026-02-09 | 64.86 | 66.99 | 64.86 | 66.44 | 349329 | 194052 | 74.99 |
| KHANDSE | 2026-02-09 | 19.0 | 19.0 | 18.11 | 18.9 | 8919 | 7730 | 20.05 |
| KIRIINDUS | 2026-02-09 | 499.7 | 521.0 | 494.7 | 517.85 | 764957 | 277297 | 520.7 |
| KMSUGAR | 2026-02-09 | 23.4 | 23.85 | 23.4 | 23.59 | 246496 | 189031 | 25.02 |
| KNAGRI | 2026-02-09 | 174.0 | 177.04 | 168.2 | 168.56 | 4294 | 2860 | 182.25 |
| KOKUYOCMLN | 2026-02-09 | 84.02 | 86.64 | 83.2 | 84.07 | 53794 | 31603 | 87.6 |
| KOLTEPATIL | 2026-02-09 | 366.4 | 369.0 | 354.15 | 361.0 | 263268 | 159134 | 366.45 |
| KOTAKBANK | 2026-02-09 | 430.0 | 434.9 | 424.2 | 428.8 | 22538542 | 14298724 | 1986.0 |
| KPEL | 2026-02-09 | 319.65 | 325.85 | 314.0 | 317.95 | 215412 | 113640 | 326.85 |
| KPITTECH | 2026-02-09 | 959.0 | 971.2 | 955.0 | 964.0 | 960204 | 426969 | 1105.6 |
| KREBSBIO | 2026-02-09 | 57.13 | 61.9 | 55.34 | 56.58 | 114707 | 112353 | 63.6 |
| KRISHIVAL | 2026-02-09 | 330.15 | 340.0 | 329.85 | 336.95 | 5696 | 4489 | 338.7 |
| KRITIKA | 2026-02-09 | 6.54 | 6.7 | 6.54 | 6.63 | 149153 | 114895 | 6.78 |
| KRONOX | 2026-02-09 | 124.16 | 130.16 | 123.84 | 128.8 | 71194 | 38089 | 130.3 |
| KRSNAA | 2026-02-09 | 700.8 | 703.65 | 672.3 | 699.5 | 175544 | 106558 | 703.0 |
| KSCL | 2026-02-09 | 905.0 | 928.0 | 860.35 | 871.75 | 200719 | 59240 | 924.15 |
| LAMBODHARA | 2026-02-09 | 115.5 | 125.94 | 115.5 | 117.65 | 33293 | 22088 | 119.02 |
| LANDMARK | 2026-02-09 | 413.85 | 439.0 | 411.65 | 427.8 | 83483 | 39121 | 453.1 |
| LAXMICOT | 2026-02-09 | 14.26 | 14.29 | 13.9 | 14.17 | 12124 | 8769 | 18.53 |
| LAXMIDENTL | 2026-02-09 | 204.9 | 224.0 | 203.0 | 221.37 | 278495 | 82731 | 244.3 |
| LAXMIINDIA | 2026-02-09 | 92.8 | 104.5 | 92.12 | 100.12 | 3793816 | 2222777 | 120.92 |
| LEMONTREE | 2026-02-09 | 127.9 | 130.79 | 125.55 | 129.75 | 6385111 | 3558148 | 147.2 |
| LFIC | 2026-02-09 | 152.99 | 152.99 | 141.51 | 149.5 | 3523 | 1703 | 164.0 |
| LIKHITHA | 2026-02-09 | 167.3 | 173.69 | 167.11 | 172.01 | 43541 | 25132 | 175.66 |
| LORDSCHLO | 2026-02-09 | 156.0 | 161.0 | 150.4 | 154.05 | 25385 | 12634 | 166.0 |
| LOTUSDEV | 2026-02-09 | 149.7 | 152.0 | 147.52 | 149.69 | 3230139 | 1069022 | 150.5 |
| LTTS | 2026-02-09 | 3880.0 | 3908.0 | 3850.0 | 3901.0 | 41843 | 18435 | 4022.1001 |
| LUXIND | 2026-02-09 | 986.0 | 1055.0 | 982.0 | 1035.95 | 383870 | 324282 | 1074.4 |
| LXCHEM | 2026-02-09 | 145.8 | 155.39 | 144.24 | 152.95 | 905400 | 364279 | 165.65 |
| LYKALABS | 2026-02-09 | 73.0 | 73.85 | 68.25 | 70.09 | 29217 | 18651 | 72.2 |
| MADHAV | 2026-02-09 | 37.9 | 37.9 | 36.51 | 36.91 | 3250 | 2195 | 38.75 |
| MADHUCON | 2026-02-09 | 5.24 | 5.24 | 4.93 | 5.04 | 27615 | 21416 | 5.71 |
| MAFANG | 2026-02-09 | 153.26 | 153.26 | 153.26 | 153.26 | 313634 | 313634 | 163.06 |
| MAGADSUGAR | 2026-02-09 | 450.0 | 455.6 | 444.15 | 447.55 | 9518 | 6039 | 460.05 |
| MALUPAPER | 2026-02-09 | 34.0 | 34.0 | 32.91 | 33.12 | 4343 | 2191 | 34.0 |
| MANAKCOAT | 2026-02-09 | 124.67 | 125.9 | 121.6 | 124.76 | 107164 | 71773 | 127.73 |
| MANBA | 2026-02-09 | 129.67 | 129.67 | 127.0 | 128.38 | 34299 | 17233 | 131.21 |
| MANCREDIT | 2026-02-09 | 162.99 | 163.05 | 156.58 | 158.38 | 22984 | 1736 | 162.27 |
| MANKIND | 2026-02-09 | 2074.5 | 2089.0 | 2055.3 | 2081.9 | 224975 | 101733 | 2090.0 |
| MANYAVAR | 2026-02-09 | 475.8 | 493.6 | 470.75 | 491.0 | 162998 | 79212 | 574.0 |
| MAPMYINDIA | 2026-02-09 | 1265.4 | 1290.0 | 1265.0 | 1283.0 | 43555 | 18451 | 1605.0 |
| MARUTI | 2026-02-09 | 15125.0 | 15126.0 | 14905.0 | 14978.0 | 200034 | 107555 | 15260.0 |
| MASTEK | 2026-02-09 | 2029.8 | 2040.0 | 1960.0 | 1970.8 | 138160 | 94557 | 2020.0 |
| MASTERTR | 2026-02-09 | 88.24 | 95.89 | 88.0 | 93.46 | 178823 | 85176 | 100.5 |
| MAXESTATES | 2026-02-09 | 380.0 | 409.0 | 374.7 | 406.15 | 296489 | 186570 | 436.6 |
| MAXHEALTH | 2026-02-09 | 1040.05 | 1042.4 | 1007.6 | 1010.0 | 3235020 | 2097112 | 1024.9 |
| MAXIND | 2026-02-09 | 158.1 | 173.46 | 158.1 | 169.54 | 34371 | 16400 | 180.61 |
| MBLINFRA | 2026-02-09 | 26.84 | 28.98 | 26.7 | 28.42 | 69756 | 37647 | 29.3 |
| MCX | 2026-02-09 | 2430.0 | 2457.1 | 2391.0 | 2434.9 | 3235535 | 1252100 | 7756.5 |
| MEDIASSIST | 2026-02-09 | 399.55 | 428.8 | 395.05 | 421.25 | 207884 | 95145 | 425.55 |
| MEIL | 2026-02-09 | 270.0 | 279.4 | 265.8 | 278.35 | 81689 | 43947 | 352.0 |
| METROBRAND | 2026-02-09 | 1045.5 | 1074.4 | 1040.2 | 1050.9 | 63845 | 28396 | 1075.0 |
| MGEL | 2026-02-09 | 11.97 | 12.5 | 11.95 | 12.35 | 272739 | 150608 | 13.52 |
| MHLXMIRU | 2026-02-09 | 195.21 | 199.0 | 192.0 | 196.85 | 203884 | 53167 | 200.42 |
| MITCON | 2026-02-09 | 60.0 | 62.66 | 59.1 | 61.92 | 11192 | 7651 | 62.85 |
| MITTAL | 2026-02-09 | 1.04 | 1.04 | 1.02 | 1.03 | 762896 | 636274 | 1.12 |
| MKPL | 2026-02-09 | 5.3 | 5.75 | 5.21 | 5.45 | 194694 | 147849 | 5.55 |
| MODINATUR | 2026-02-09 | 329.55 | 349.0 | 329.0 | 341.55 | 3321 | 2404 | 348.7 |
| MODTHREAD | 2026-02-09 | 41.01 | 43.01 | 41.01 | 42.99 | 406 | 317 | 43.0 |
| MOHITIND | 2026-02-09 | 25.8 | 26.37 | 24.0 | 24.99 | 13382 | 11021 | 27.0 |
| MOIPO | 2026-02-09 | 44.93 | 44.93 | 43.23 | 44.21 | 3743 | 2135 | 45.2 |
| MOL | 2026-02-09 | 54.0 | 57.29 | 53.71 | 55.56 | 1453972 | 678865 | 59.75 |
| MOLDTECH | 2026-02-09 | 135.0 | 139.5 | 132.62 | 139.09 | 24353 | 14458 | 147.61 |
| MOLDTKPAC | 2026-02-09 | 539.0 | 551.05 | 534.0 | 545.5 | 51914 | 30086 | 557.05 |
| MONTECARLO | 2026-02-09 | 592.5 | 608.2 | 592.5 | 599.7 | 19184 | 10966 | 636.3 |
| MOREALTY | 2026-02-09 | 82.73 | 84.65 | 82.38 | 84.39 | 1330980 | 1031033 | 85.2 |
| MOTILALOFS | 2026-02-09 | 791.0 | 805.6 | 786.15 | 798.95 | 830517 | 343973 | 821.2 |
| MOTOGENFIN | 2026-02-09 | 21.5 | 22.97 | 21.0 | 21.61 | 28369 | 20647 | 22.1 |
| MOTOUR | 2026-02-09 | 81.0 | 81.0 | 80.15 | 80.9 | 10970 | 8234 | 82.66 |
| MPHASIS | 2026-02-09 | 2640.9 | 2642.8 | 2605.6 | 2615.1 | 389909 | 235296 | 2626.8 |
| MPSLTD | 2026-02-09 | 1640.2 | 1707.7 | 1636.1 | 1681.8 | 21137 | 10395 | 1967.6 |
| MRF | 2026-02-09 | 147000.0 | 147555.0 | 143250.0 | 145310.0 | 13111 | 3185 | 145800.0 |
| MSPL | 2026-02-09 | 31.0 | 31.26 | 30.08 | 30.65 | 444821 | 243117 | 31.26 |
| MSUMI | 2026-02-09 | 43.15 | 43.75 | 42.6 | 43.35 | 9844163 | 5558836 | 43.86 |
| MTNL | 2026-02-09 | 31.88 | 33.4 | 31.39 | 32.99 | 2322006 | 747609 | 34.0 |
| MUTHOOTCAP | 2026-02-09 | 233.7 | 250.0 | 232.6 | 246.22 | 23659 | 13878 | 248.0 |
| NACLIND | 2026-02-09 | 139.0 | 142.93 | 135.01 | 138.08 | 308649 | 166614 | 150.22 |
| NAUKRI | 2026-02-09 | 1139.8 | 1184.4 | 1131.0 | 1177.3 | 1385586 | 650069 | 1302.1 |
| NBCC | 2026-02-09 | 99.06 | 102.35 | 99.06 | 102.01 | 10247094 | 3276297 | 105.65 |
| NBIFIN | 2026-02-09 | 2002.6 | 2016.9 | 1850.0 | 1902.1 | 1743 | 1442 | 2111.0 |
| NCLIND | 2026-02-09 | 189.8 | 191.9 | 186.48 | 189.78 | 62501 | 38367 | 191.5 |
| NDGL | 2026-02-09 | 2694.9 | 2800.0 | 2670.1 | 2776.3 | 166 | 138 | 2790.0 |
| NDRAUTO | 2026-02-09 | 735.0 | 768.5 | 712.55 | 761.5 | 48335 | 25251 | 782.1 |
| NECCLTD | 2026-02-09 | 14.55 | 14.8 | 14.03 | 14.62 | 104788 | 71103 | 17.65 |
| NELCO | 2026-02-09 | 630.6 | 685.0 | 630.0 | 679.75 | 188576 | 68587 | 711.0 |
| NETWORK18 | 2026-02-09 | 38.14 | 39.9 | 38.01 | 39.22 | 4607476 | 2163880 | 41.11 |
| NEULANDLAB | 2026-02-09 | 13229.0 | 14170.0 | 13056.0 | 13890.0 | 76894 | 24218 | 14670.0 |
| NEWGEN | 2026-02-09 | 538.75 | 574.4 | 533.6 | 562.2 | 2678842 | 575235 | 816.05 |
| NFL | 2026-02-09 | 79.1 | 81.5 | 78.94 | 81.24 | 1019307 | 385269 | 82.54 |
| NIITLTD | 2026-02-09 | 77.0 | 79.59 | 77.0 | 78.55 | 388462 | 217059 | 85.5 |
| NILAINFRA | 2026-02-09 | 8.55 | 8.55 | 8.17 | 8.24 | 356720 | 229958 | 8.88 |
| NINSYS | 2026-02-09 | 350.5 | 355.3 | 326.3 | 334.8 | 6444 | 4165 | 381.55 |
| NIPPOBATRY | 2026-02-09 | 372.0 | 372.0 | 355.0 | 359.6 | 3519 | 2435 | 400.0 |
| NOCIL | 2026-02-09 | 146.0 | 151.0 | 145.2 | 150.18 | 429747 | 255465 | 150.8 |
| NOIDATOLL | 2026-02-09 | 3.95 | 3.95 | 3.65 | 3.87 | 168516 | 137780 | 3.95 |
| NOVAAGRI | 2026-02-09 | 33.78 | 35.14 | 33.4 | 34.53 | 133657 | 60271 | 37.59 |
| NRL | 2026-02-09 | 54.85 | 54.85 | 52.89 | 53.37 | 14522 | 8678 | 55.3 |
| NSIL | 2026-02-09 | 6022.0 | 6390.0 | 5976.0 | 6326.5 | 8809 | 5145 | 6350.0 |
| NTPCGREEN | 2026-02-09 | 87.95 | 88.15 | 86.6 | 88.01 | 3210154 | 1587334 | 88.5 |
| NUVAMA | 2026-02-09 | 1375.0 | 1403.1 | 1365.0 | 1385.6 | 182026 | 77333 | 1432.0 |
| ODIGMA | 2026-02-09 | 29.5 | 31.9 | 29.5 | 30.6 | 32218 | 21946 | 31.09 |
| OFSS | 2026-02-09 | 7398.0 | 7399.0 | 7252.5 | 7269.5 | 78522 | 26743 | 7524.5 |
| OILCOUNTUB | 2026-02-09 | 48.32 | 51.35 | 47.61 | 49.92 | 76392 | 58016 | 59.27 |
| OLECTRA | 2026-02-09 | 1029.9 | 1059.9 | 1025.0 | 1057.1 | 294055 | 127033 | 1131.5 |
| ONESOURCE | 2026-02-09 | 1130.0 | 1176.0 | 1130.0 | 1162.4 | 185761 | 97636 | 1494.7 |
| ONMOBILE | 2026-02-09 | 50.8 | 52.81 | 49.74 | 50.75 | 777568 | 200501 | 54.56 |
| OPTIEMUS | 2026-02-09 | 418.4 | 441.0 | 411.05 | 434.35 | 174600 | 75737 | 478.3 |
| ORCHASP | 2026-02-09 | 2.44 | 2.6 | 2.4 | 2.53 | 187287 | 111039 | 2.61 |
| ORCHPHARMA | 2026-02-09 | 681.25 | 701.95 | 680.6 | 695.0 | 26710 | 14763 | 701.0 |
| ORIENTALTL | 2026-02-09 | 7.69 | 7.69 | 6.71 | 7.39 | 68881 | 42495 | 7.82 |
| ORIENTLTD | 2026-02-09 | 63.5 | 63.89 | 62.01 | 62.04 | 1932 | 865 | 73.8 |
| ORIENTPPR | 2026-02-09 | 20.81 | 21.4 | 20.7 | 21.2 | 363066 | 220244 | 22.11 |
| ORKLAINDIA | 2026-02-09 | 581.95 | 591.0 | 581.95 | 586.4 | 34508 | 18917 | 587.05 |
| OSWALAGRO | 2026-02-09 | 52.4 | 54.6 | 51.7 | 54.25 | 66545 | 46316 | 55.0 |
| OSWALGREEN | 2026-02-09 | 29.4 | 30.7 | 28.96 | 30.45 | 211988 | 118018 | 31.26 |
| OSWALPUMPS | 2026-02-09 | 385.0 | 402.8 | 375.5 | 379.0 | 2524730 | 1243002 | 486.2 |
| PAGEIND | 2026-02-09 | 35680.0 | 35730.0 | 34425.0 | 34855.0 | 58241 | 30885 | 35310.0 |
| PAKKA | 2026-02-09 | 89.89 | 92.7 | 89.0 | 91.1 | 237208 | 148715 | 95.2 |
| PALASHSECU | 2026-02-09 | 93.2 | 99.4 | 93.2 | 96.42 | 949 | 704 | 104.0 |
| PARADEEP | 2026-02-09 | 123.73 | 130.48 | 122.51 | 129.46 | 6026857 | 2169204 | 148.3 |
| PARAGMILK | 2026-02-09 | 235.1 | 244.7 | 234.05 | 241.55 | 816886 | 380461 | 258.8 |
| PARKHOTELS | 2026-02-09 | 126.0 | 127.76 | 125.49 | 126.55 | 353185 | 266064 | 126.91 |
| PARSVNATH | 2026-02-09 | 8.74 | 9.0 | 8.6 | 8.91 | 249963 | 160760 | 9.78 |
| PATINTLOG | 2026-02-09 | 12.4 | 12.59 | 12.15 | 12.45 | 52883 | 35885 | 13.0 |
| PAUSHAKLTD | 2026-02-09 | 466.0 | 480.9 | 466.0 | 467.35 | 15731 | 10958 | 541.55 |
| PAVNAIND | 2026-02-09 | 19.22 | 19.22 | 18.54 | 19.0 | 33233 | 29408 | 19.8 |
| PDMJEPAPER | 2026-02-09 | 81.5 | 83.7 | 81.5 | 82.46 | 123312 | 84932 | 91.01 |
| PEARLPOLY | 2026-02-09 | 19.39 | 19.5 | 18.8 | 19.35 | 12275 | 10214 | 20.26 |
| PENIND | 2026-02-09 | 180.0 | 186.98 | 179.0 | 186.14 | 361878 | 186860 | 190.2 |
| PENINLAND | 2026-02-09 | 19.68 | 21.4 | 19.68 | 20.67 | 469883 | 244592 | 24.56 |
| PFIZER | 2026-02-09 | 4619.8 | 4812.8 | 4600.0 | 4764.1 | 14435 | 7621 | 4855.2002 |
| PGHH | 2026-02-09 | 11896.0 | 11981.0 | 11814.0 | 11911.0 | 5838 | 3177 | 12471.0 |
| PGHL | 2026-02-09 | 5274.0 | 5480.0 | 5233.5 | 5379.5 | 50805 | 29640 | 5541.5 |
| PILANIINVS | 2026-02-09 | 4575.0 | 4654.1 | 4551.0 | 4614.8 | 2839 | 1597 | 5000.0 |
| PINELABS | 2026-02-09 | 219.0 | 222.5 | 215.25 | 216.93 | 1597876 | 1288104 | 219.5 |
| PNCINFRA | 2026-02-09 | 230.0 | 239.79 | 230.0 | 234.32 | 598658 | 319155 | 241.01 |
| POLICYBZR | 2026-02-09 | 1520.0 | 1571.7 | 1512.0 | 1532.1 | 3367830 | 1956590 | 1631.2 |
| POLYMED | 2026-02-09 | 1384.7 | 1470.0 | 1370.3 | 1462.5 | 425192 | 183453 | 1683.1 |
| PPAP | 2026-02-09 | 198.51 | 205.29 | 197.07 | 203.95 | 12771 | 7540 | 208.1 |
| PPLPHARMA | 2026-02-09 | 160.0 | 163.2 | 158.65 | 162.84 | 1894781 | 765820 | 165.12 |
| PRABHA | 2026-02-09 | 165.0 | 171.9 | 160.2 | 165.0 | 17333 | 9215 | 180.35 |
| PRAXIS | 2026-02-09 | 8.32 | 8.32 | 8.32 | 8.32 | 8994 | 8994 | 8.85 |
| PREMIERENE | 2026-02-09 | 800.0 | 816.6 | 791.35 | 806.4 | 1586742 | 465926 | 834.1 |
| PRITI | 2026-02-09 | 50.2 | 53.59 | 50.2 | 51.87 | 5825 | 4652 | 54.5 |
| PROTEAN | 2026-02-09 | 625.0 | 678.8 | 622.45 | 664.45 | 939467 | 598603 | 736.8 |
| PROZONER | 2026-02-09 | 53.0 | 55.79 | 51.1 | 53.16 | 454851 | 242597 | 54.93 |
| PRUDMOULI | 2026-02-09 | 17.97 | 19.49 | 17.7 | 18.22 | 71424 | 54630 | 19.99 |
| PWL | 2026-02-09 | 118.0 | 118.4 | 114.05 | 114.74 | 4610842 | 1846382 | 121.22 |
| QUICKHEAL | 2026-02-09 | 180.7 | 196.69 | 180.7 | 184.71 | 414149 | 156443 | 257.95 |
| RACE | 2026-02-09 | 105.3 | 117.0 | 104.36 | 113.65 | 8695 | 6017 | 138.15 |
| RADIANTCMS | 2026-02-09 | 46.0 | 46.89 | 45.27 | 46.72 | 102492 | 71718 | 50.4 |
| RADICO | 2026-02-09 | 2727.2 | 2840.0 | 2721.9 | 2830.9 | 301864 | 177377 | 2854.2 |
| RAINBOW | 2026-02-09 | 1127.3 | 1154.0 | 1117.6 | 1148.6 | 188962 | 122308 | 1279.0 |
| RAMASTEEL | 2026-02-09 | 7.81 | 8.05 | 7.79 | 7.98 | 8145721 | 4306801 | 9.26 |
| RAMKY | 2026-02-09 | 460.1 | 480.25 | 460.1 | 476.05 | 75267 | 44247 | 520.5 |
| RANASUG | 2026-02-09 | 11.1 | 11.5 | 10.96 | 11.3 | 206714 | 118462 | 11.88 |
| RATEGAIN | 2026-02-09 | 592.45 | 603.5 | 586.6 | 594.15 | 182345 | 106894 | 623.2 |
| RATNAMANI | 2026-02-09 | 2000.0 | 2030.8 | 1992.0 | 2003.6 | 43901 | 29322 | 2270.0 |
| REGAAL | 2026-02-09 | 60.59 | 63.74 | 60.41 | 61.58 | 435827 | 220884 | 66.4 |
| RELAXO | 2026-02-09 | 370.75 | 375.35 | 366.8 | 371.05 | 113148 | 53704 | 393.0 |
| RELCHEMQ | 2026-02-09 | 132.0 | 134.55 | 130.28 | 131.47 | 1452 | 809 | 132.0 |
| REPL | 2026-02-09 | 102.0 | 102.0 | 97.0 | 98.76 | 10709 | 7162 | 115.7 |
| REPRO | 2026-02-09 | 414.0 | 429.0 | 413.2 | 415.65 | 14337 | 10593 | 425.55 |
| RKDL | 2026-02-09 | 20.12 | 22.01 | 20.12 | 21.05 | 18264 | 9269 | 22.1 |
| ROML | 2026-02-09 | 44.75 | 44.97 | 43.8 | 43.99 | 28444 | 27324 | 46.1 |
| ROSSARI | 2026-02-09 | 525.05 | 541.0 | 517.6 | 538.75 | 43808 | 19618 | 562.35 |
| ROSSELLIND | 2026-02-09 | 45.55 | 47.68 | 45.5 | 46.05 | 54985 | 41542 | 47.25 |
| ROUTE | 2026-02-09 | 580.0 | 592.2 | 573.3 | 585.4 | 188423 | 95470 | 636.45 |
| RPGLIFE | 2026-02-09 | 1977.5 | 2004.0 | 1950.1 | 2000.0 | 11331 | 6970 | 2175.0 |
| RPOWER | 2026-02-09 | 28.5 | 28.85 | 27.86 | 28.43 | 37947374 | 9065445 | 32.4 |
| RPPINFRA | 2026-02-09 | 88.01 | 94.0 | 88.0 | 91.82 | 102185 | 65930 | 95.04 |
| RSSOFTWARE | 2026-02-09 | 40.0 | 42.44 | 37.6 | 39.43 | 65888 | 30533 | 45.05 |
| RSYSTEMS | 2026-02-09 | 350.5 | 365.4 | 346.2 | 355.6 | 170870 | 100550 | 391.25 |
| RTNINDIA | 2026-02-09 | 36.59 | 39.12 | 36.59 | 38.3 | 2426115 | 741763 | 39.11 |
| RUDRA | 2026-02-09 | 19.45 | 19.45 | 18.9 | 19.07 | 48312 | 37164 | 24.2 |
| RUPA | 2026-02-09 | 147.98 | 152.44 | 147.98 | 151.77 | 191188 | 105723 | 156.6 |
| RUSHIL | 2026-02-09 | 19.99 | 20.9 | 19.7 | 20.58 | 321051 | 183534 | 21.9 |
| RUSTOMJEE | 2026-02-09 | 463.15 | 488.6 | 460.0 | 484.65 | 30469 | 11264 | 510.0 |
| RVHL | 2026-02-09 | 47.8 | 48.97 | 46.1 | 46.94 | 23607 | 16492 | 51.05 |
| RVTH | 2026-02-09 | 620.0 | 638.9 | 620.0 | 625.75 | 517 | 485 | 672.0 |
| SADBHAV | 2026-02-09 | 6.4 | 6.4 | 6.3 | 6.4 | 224804 | 203799 | 9.83 |
| SAGARDEEP | 2026-02-09 | 25.99 | 25.99 | 24.8 | 24.88 | 6203 | 3120 | 25.0 |
| SAGCEM | 2026-02-09 | 194.4 | 203.3 | 191.0 | 191.71 | 218193 | 128829 | 199.5 |
| SAKHTISUG | 2026-02-09 | 17.6 | 17.79 | 17.1 | 17.4 | 88080 | 46052 | 18.2 |
| SAKSOFT | 2026-02-09 | 162.99 | 165.99 | 161.6 | 164.57 | 207257 | 107708 | 179.7 |
| SAKUMA | 2026-02-09 | 2.01 | 2.08 | 1.99 | 2.03 | 1563819 | 1025205 | 2.11 |
| SALZERELEC | 2026-02-09 | 615.85 | 653.2 | 602.55 | 647.3 | 81592 | 33564 | 675.0 |
| SAMHI | 2026-02-09 | 173.18 | 173.18 | 166.96 | 170.45 | 1031538 | 645097 | 173.1 |
| SANOFI | 2026-02-09 | 4022.8 | 4034.0 | 4001.0 | 4006.7 | 13859 | 9792 | 4051.0 |
| SANOFICONR | 2026-02-09 | 4252.0 | 4252.0 | 4183.0 | 4201.8 | 2091 | 1096 | 4382.2002 |
| SAPPHIRE | 2026-02-09 | 214.0 | 216.08 | 210.63 | 213.91 | 420137 | 157403 | 221.4 |
| SARLAPOLY | 2026-02-09 | 77.55 | 82.0 | 77.55 | 81.37 | 225235 | 145874 | 82.25 |
| SATIA | 2026-02-09 | 63.0 | 63.37 | 61.52 | 62.68 | 67352 | 32075 | 64.71 |
| SAURASHCEM | 2026-02-09 | 72.1 | 74.75 | 72.1 | 74.14 | 63087 | 32366 | 78.58 |
| SBFC | 2026-02-09 | 93.62 | 97.99 | 93.1 | 97.39 | 1903124 | 878075 | 102.35 |
| SBICARD | 2026-02-09 | 758.75 | 772.6 | 755.8 | 765.55 | 1458460 | 786871 | 829.0 |
| SBIETFCON | 2026-02-09 | 121.14 | 122.0 | 121.13 | 121.87 | 11096 | 9257 | 122.62 |
| SCODATUBES | 2026-02-09 | 134.46 | 145.5 | 132.34 | 144.1 | 302731 | 144436 | 152.51 |
| SDBL | 2026-02-09 | 87.91 | 94.0 | 86.11 | 93.37 | 958482 | 390281 | 102.69 |
| SECMARK | 2026-02-09 | 103.53 | 109.57 | 100.43 | 102.9 | 2468 | 731 | 103.22 |
| SEJALLTD | 2026-02-09 | 705.0 | 720.0 | 672.1 | 680.7 | 8526 | 6775 | 710.0 |
| SELECTIPO | 2026-02-09 | 43.89 | 44.2 | 43.89 | 44.17 | 12726 | 12337 | 45.12 |
| SEMAC | 2026-02-09 | 257.4 | 270.0 | 257.4 | 262.11 | 992 | 756 | 275.0 |
| SENSEXBETA | 2026-02-09 | 936.63 | 936.63 | 918.1 | 926.83 | 3146 | 2143 | 928.89 |
| SGL | 2026-02-09 | 12.04 | 12.48 | 12.04 | 12.27 | 6188 | 5217 | 12.3 |
| SHALBY | 2026-02-09 | 174.9 | 181.29 | 174.22 | 178.36 | 185727 | 108563 | 186.75 |
| SHANTI | 2026-02-09 | 7.37 | 7.5 | 7.05 | 7.31 | 42547 | 23416 | 8.67 |
| SHANTIGEAR | 2026-02-09 | 453.85 | 457.75 | 450.0 | 453.6 | 7323 | 4183 | 469.5 |
| SHEKHAWATI | 2026-02-09 | 15.46 | 15.46 | 14.5 | 14.75 | 39410 | 33415 | 17.31 |
| SHIVALIK | 2026-02-09 | 294.0 | 307.0 | 277.0 | 291.8 | 137994 | 85690 | 351.1 |
| SHIVAMILLS | 2026-02-09 | 58.99 | 58.99 | 55.81 | 56.45 | 8177 | 4762 | 58.11 |
| SHIVAUM | 2026-02-09 | 281.0 | 288.55 | 275.0 | 275.0 | 50 | 50 | 280.0 |
| SHREDIGCEM | 2026-02-09 | 72.0 | 72.3 | 70.0 | 70.92 | 291940 | 141225 | 88.14 |
| SHREEPUSHK | 2026-02-09 | 337.8 | 366.0 | 330.0 | 359.65 | 80072 | 43605 | 361.0 |
| SHREYANIND | 2026-02-09 | 174.84 | 176.77 | 168.5 | 169.1 | 5593 | 4215 | 169.4 |
| SHRIRAMPPS | 2026-02-09 | 76.97 | 80.0 | 76.78 | 79.29 | 236735 | 107140 | 82.35 |
| SHYAMTEL | 2026-02-09 | 9.97 | 10.49 | 9.9 | 10.0 | 2309 | 2238 | 11.36 |
| SIGACHI | 2026-02-09 | 23.88 | 26.2 | 23.55 | 25.88 | 10973166 | 2688715 | 30.5 |
| SIGMA | 2026-02-09 | 53.0 | 53.0 | 50.6 | 50.73 | 42640 | 30662 | 52.0 |
| SIGNATURE | 2026-02-09 | 898.5 | 914.0 | 881.0 | 911.2 | 471684 | 193895 | 988.0 |
| SIKKO | 2026-02-09 | 4.3 | 4.5 | 4.28 | 4.44 | 579088 | 393819 | 71.5 |
| SILINV | 2026-02-09 | 467.95 | 468.85 | 450.0 | 458.65 | 1198 | 788 | 490.0 |
| SINCLAIR | 2026-02-09 | 78.99 | 79.87 | 76.59 | 77.67 | 73845 | 48907 | 80.1 |
| SINTERCOM | 2026-02-09 | 97.0 | 99.6 | 96.1 | 96.74 | 1162 | 729 | 99.0 |
| SIYSIL | 2026-02-09 | 567.9 | 586.8 | 560.0 | 581.8 | 276220 | 103421 | 617.9 |
| SKMEGGPROD | 2026-02-09 | 196.55 | 201.99 | 193.0 | 193.55 | 315511 | 138528 | 372.0 |
| SMLT | 2026-02-09 | 74.57 | 76.45 | 73.7 | 74.23 | 5293 | 3661 | 83.39 |
| SOFTTECH | 2026-02-09 | 289.35 | 304.9 | 281.0 | 294.85 | 9154 | 8056 | 301.0 |
| SOLARA | 2026-02-09 | 452.05 | 489.6 | 440.2 | 478.65 | 565764 | 186004 | 502.3 |
| SOLARWORLD | 2026-02-09 | 223.0 | 233.78 | 220.87 | 228.96 | 442201 | 286194 | 263.15 |
| SOLEX | 2026-02-09 | 1002.3 | 1154.0 | 999.95 | 1042.95 | 163122 | 49785 | 1216.1 |
| SOMICONVEY | 2026-02-09 | 112.0 | 119.19 | 107.51 | 119.19 | 107203 | 61818 | 120.0 |
| SONATSOFTW | 2026-02-09 | 310.0 | 316.7 | 305.55 | 315.15 | 648647 | 275763 | 338.2 |
| SPCENET | 2026-02-09 | 5.99 | 6.02 | 5.56 | 5.66 | 1426627 | 979083 | 7.32 |
| SPENCERS | 2026-02-09 | 38.2 | 39.62 | 37.31 | 38.05 | 82093 | 48680 | 39.86 |
| SPIC | 2026-02-09 | 70.7 | 73.78 | 70.7 | 73.52 | 595879 | 321732 | 75.78 |
| SPLIL | 2026-02-09 | 30.48 | 32.49 | 30.02 | 30.91 | 18249 | 9725 | 33.0 |
| SRD | 2026-02-09 | 58.0 | 59.0 | 55.01 | 55.27 | 50276 | 41803 | 57.9 |
| SREEL | 2026-02-09 | 214.5 | 216.0 | 209.2 | 211.42 | 11836 | 7503 | 215.01 |
| SRM | 2026-02-09 | 393.9 | 438.35 | 392.0 | 428.05 | 279542 | 124267 | 465.85 |
| STALLION | 2026-02-09 | 172.0 | 184.09 | 167.26 | 184.09 | 657476 | 386399 | 238.6 |
| STANLEY | 2026-02-09 | 180.89 | 181.59 | 178.25 | 179.3 | 246448 | 205973 | 188.1 |
| STARPAPER | 2026-02-09 | 147.55 | 148.48 | 145.0 | 145.73 | 14439 | 11296 | 160.0 |
| STEELCITY | 2026-02-09 | 82.25 | 85.0 | 82.25 | 84.18 | 5059 | 3461 | 88.15 |
| STERTOOLS | 2026-02-09 | 237.7 | 241.05 | 235.35 | 237.95 | 31601 | 14625 | 259.8 |
| STOVEKRAFT | 2026-02-09 | 507.1 | 549.4 | 507.1 | 539.6 | 147900 | 64456 | 554.4 |
| STYL | 2026-02-09 | 261.36 | 266.0 | 255.2 | 263.51 | 73994 | 39490 | 264.2 |
| STYRENIX | 2026-02-09 | 1898.1 | 1942.0 | 1890.0 | 1904.2 | 19799 | 13176 | 1956.4 |
| SUBEXLTD | 2026-02-09 | 9.88 | 10.76 | 9.74 | 10.62 | 4102993 | 1706260 | 10.93 |
| SUBROS | 2026-02-09 | 794.1 | 830.0 | 794.1 | 826.1 | 115265 | 46993 | 826.65 |
| SULA | 2026-02-09 | 180.53 | 194.0 | 179.2 | 192.69 | 944400 | 271478 | 206.98 |
| SUMEETINDS | 2026-02-09 | 25.56 | 27.0 | 25.56 | 26.22 | 90441 | 55517 | 31.26 |
| SUMICHEM | 2026-02-09 | 410.35 | 424.7 | 408.9 | 421.95 | 1105168 | 820153 | 432.2 |
| SUMIT | 2026-02-09 | 50.0 | 51.24 | 49.07 | 49.99 | 130889 | 101266 | 60.11 |
| SUMMITSEC | 2026-02-09 | 1848.5 | 1848.5 | 1728.4 | 1817.5 | 19616 | 14296 | 1876.2 |
| SUNDRMBRAK | 2026-02-09 | 598.0 | 598.0 | 570.0 | 575.3 | 1255 | 895 | 651.0 |
| SUNDROP | 2026-02-09 | 619.65 | 639.9 | 619.65 | 637.25 | 6062 | 3033 | 682.0 |
| SUPREME | 2026-02-09 | 60.0 | 61.95 | 60.0 | 61.45 | 36768 | 19113 | 71.12 |
| SURANASOL | 2026-02-09 | 24.92 | 25.0 | 24.5 | 24.95 | 24309 | 17397 | 26.02 |
| SUVIDHAA | 2026-02-09 | 3.0 | 3.06 | 3.0 | 3.04 | 52826 | 45905 | 3.35 |
| SUZLON | 2026-02-09 | 48.26 | 48.57 | 47.61 | 48.19 | 51743958 | 19371869 | 50.6 |
| SVLL | 2026-02-09 | 565.0 | 625.0 | 565.0 | 605.8 | 5160 | 4835 | 652.0 |
| SWANCORP | 2026-02-09 | 419.0 | 424.7 | 411.3 | 419.65 | 1002480 | 384273 | 424.05 |
| SWELECTES | 2026-02-09 | 556.95 | 595.1 | 535.0 | 588.7 | 70942 | 29752 | 590.0 |
| SWIGGY | 2026-02-09 | 321.0 | 335.0 | 319.5 | 333.7 | 11280230 | 4605304 | 376.9 |
| SYNGENE | 2026-02-09 | 449.0 | 456.95 | 448.55 | 455.5 | 983116 | 586791 | 608.6 |
| SYSTMTXC | 2026-02-09 | 81.29 | 84.4 | 80.5 | 84.01 | 88965 | 14739 | 126.1 |
| TAJGVK | 2026-02-09 | 362.05 | 372.4 | 356.45 | 369.35 | 421404 | 94107 | 370.0 |
| TANLA | 2026-02-09 | 481.0 | 502.0 | 481.0 | 500.3 | 385652 | 139839 | 513.45 |
| TARACHAND | 2026-02-09 | 64.0 | 67.8 | 64.0 | 66.4 | 75948 | 34532 | 68.0 |
| TASTYBITE | 2026-02-09 | 7200.0 | 7695.0 | 7129.5 | 7581.0 | 2687 | 1395 | 7700.0 |
| TATACHEM | 2026-02-09 | 710.95 | 719.85 | 708.0 | 709.45 | 638190 | 335414 | 745.0 |
| TATACOMM | 2026-02-09 | 1562.0 | 1583.0 | 1546.7 | 1573.6 | 309924 | 229620 | 1591.5 |
| TATAINVEST | 2026-02-09 | 623.0 | 666.0 | 623.0 | 656.45 | 1119361 | 324591 | 690.0 |
| TATAPOWER | 2026-02-09 | 367.0 | 369.1 | 365.1 | 368.7 | 2824091 | 1410071 | 369.8 |
| TATATECH | 2026-02-09 | 619.2 | 624.6 | 618.25 | 619.15 | 651194 | 282039 | 636.5 |
| TCPLPACK | 2026-02-09 | 2705.0 | 2809.9 | 2556.1 | 2622.0 | 9393 | 5202 | 2895.8999 |
| TEAMLEASE | 2026-02-09 | 1434.0 | 1434.0 | 1391.5 | 1400.3 | 39023 | 24752 | 1542.1 |
| TECILCHEM | 2026-02-09 | 15.7 | 15.7 | 14.55 | 15.0 | 1131 | 709 | 16.86 |
| TEGA | 2026-02-09 | 1799.0 | 1816.9 | 1791.3 | 1795.2 | 21255 | 12110 | 1813.0 |
| TEJASNET | 2026-02-09 | 339.0 | 356.9 | 337.05 | 355.1 | 1441973 | 470172 | 440.0 |
| TGBHOTELS | 2026-02-09 | 9.35 | 9.55 | 9.02 | 9.28 | 17009 | 15435 | 9.3 |
| THEINVEST | 2026-02-09 | 99.5 | 101.96 | 98.25 | 99.55 | 12019 | 7328 | 114.0 |
| THEMISMED | 2026-02-09 | 84.01 | 94.64 | 84.01 | 92.78 | 287934 | 85180 | 98.02 |
| THOMASCOOK | 2026-02-09 | 112.0 | 120.49 | 111.53 | 117.9 | 1642799 | 771140 | 134.01 |
| TIINDIA | 2026-02-09 | 2327.0 | 2386.4 | 2318.0 | 2363.3 | 818095 | 438975 | 2536.6001 |
| TINNARUBR | 2026-02-09 | 742.0 | 747.0 | 723.85 | 742.95 | 39557 | 19544 | 765.0 |
| TNPETRO | 2026-02-09 | 93.88 | 95.59 | 93.5 | 94.98 | 117392 | 66691 | 99.0 |
| TNTELE | 2026-02-09 | 8.85 | 9.35 | 8.85 | 9.01 | 29449 | 20234 | 9.57 |
| TOKYOPLAST | 2026-02-09 | 103.6 | 103.6 | 100.35 | 101.1 | 3992 | 3299 | 104.15 |
| TOUCHWOOD | 2026-02-09 | 90.0 | 95.2 | 90.0 | 91.39 | 3077 | 2298 | 95.0 |
| TRACXN | 2026-02-09 | 31.27 | 34.49 | 31.27 | 33.9 | 2341498 | 2203744 | 39.01 |
| TREL | 2026-02-09 | 23.22 | 24.0 | 23.0 | 23.2 | 348303 | 268263 | 23.91 |
| TRITURBINE | 2026-02-09 | 508.45 | 514.0 | 499.2 | 502.55 | 1197247 | 805781 | 513.15 |
| TRU | 2026-02-09 | 7.18 | 7.5 | 7.18 | 7.3 | 121366 | 69379 | 7.56 |
| TTKHLTCARE | 2026-02-09 | 957.65 | 957.65 | 948.0 | 951.95 | 2172 | 1649 | 1025.0 |
| TTKPRESTIG | 2026-02-09 | 564.85 | 579.2 | 564.8 | 577.95 | 9279 | 5390 | 609.0 |
| TVTODAY | 2026-02-09 | 123.14 | 125.53 | 122.58 | 124.12 | 58077 | 33840 | 130.57 |
| UBL | 2026-02-09 | 1540.0 | 1540.0 | 1492.7 | 1533.6 | 160151 | 84872 | 1574.1 |
| UDS | 2026-02-09 | 157.75 | 158.96 | 155.18 | 157.27 | 160486 | 83293 | 164.18 |
| UGARSUGAR | 2026-02-09 | 37.7 | 37.94 | 37.17 | 37.43 | 226793 | 140047 | 39.9 |
| UGROCAP | 2026-02-09 | 141.61 | 148.59 | 133.76 | 136.23 | 1694844 | 834192 | 167.57 |
| UMAEXPORTS | 2026-02-09 | 34.65 | 35.5 | 32.55 | 33.32 | 147386 | 47258 | 37.5 |
| UNICHEMLAB | 2026-02-09 | 405.0 | 408.2 | 389.9 | 396.35 | 57850 | 23344 | 429.55 |
| UNIDT | 2026-02-09 | 188.5 | 194.99 | 183.25 | 184.96 | 8576 | 5622 | 185.95 |
| UNIECOM | 2026-02-09 | 102.0 | 103.6 | 99.4 | 101.15 | 553691 | 283362 | 112.2 |
| UNIENTER | 2026-02-09 | 120.6 | 126.83 | 120.1 | 121.1 | 7666 | 3873 | 132.15 |
| UNIINFO | 2026-02-09 | 14.75 | 14.75 | 14.3 | 14.42 | 1495 | 1483 | 14.55 |
| UNITECH | 2026-02-09 | 5.24 | 5.72 | 5.11 | 5.55 | 10816150 | 5593086 | 5.65 |
| UNIVPHOTO | 2026-02-09 | 200.0 | 208.4 | 200.0 | 207.34 | 12797 | 10154 | 217.5 |
| URJA | 2026-02-09 | 10.07 | 10.45 | 10.02 | 10.35 | 2361822 | 846255 | 10.76 |
| USK | 2026-02-09 | 21.48 | 21.6 | 20.62 | 21.41 | 42959 | 30813 | 21.98 |
| UTIAMC | 2026-02-09 | 1072.0 | 1073.3 | 1050.1 | 1062.25 | 53599 | 25491 | 1093.0 |
| V2RETAIL | 2026-02-09 | 2007.8 | 2050.1 | 1929.1 | 1981.0 | 163218 | 79182 | 2051.6001 |
| VADILALIND | 2026-02-09 | 4594.0 | 4700.0 | 4490.0 | 4683.1 | 22106 | 12029 | 4915.0 |
| VAKRANGEE | 2026-02-09 | 7.03 | 7.27 | 6.98 | 7.14 | 3697250 | 1976780 | 7.6 |
| VARROC | 2026-02-09 | 575.4 | 580.0 | 554.0 | 556.55 | 230979 | 119273 | 580.6 |
| VASCONEQ | 2026-02-09 | 43.1 | 44.65 | 42.52 | 43.01 | 1688762 | 531331 | 43.7 |
| VEEDOL | 2026-02-09 | 1476.8 | 1487.2 | 1469.0 | 1473.6 | 12399 | 8972 | 1554.5 |
| VERTOZ | 2026-02-09 | 55.0 | 56.17 | 53.8 | 54.76 | 165724 | 86683 | 63.2 |
| VETO | 2026-02-09 | 106.35 | 106.35 | 100.51 | 101.75 | 30050 | 18494 | 103.53 |
| VGL | 2026-02-09 | 132.5 | 137.56 | 130.45 | 131.69 | 17056 | 2773 | 133.11 |
| VHL | 2026-02-09 | 3276.0 | 3385.0 | 3276.0 | 3347.6 | 895 | 630 | 3430.0 |
| VIKASLIFE | 2026-02-09 | 1.62 | 1.67 | 1.57 | 1.63 | 5943015 | 3525318 | 1.74 |
| VIKRAMSOLR | 2026-02-09 | 210.0 | 216.64 | 209.11 | 215.33 | 570047 | 242524 | 228.1 |
| VIMTALABS | 2026-02-09 | 424.6 | 458.0 | 421.25 | 454.25 | 383333 | 156748 | 577.0 |
| VINDHYATEL | 2026-02-09 | 1188.5 | 1188.5 | 1128.0 | 1156.9 | 68170 | 32721 | 1325.0 |
| VINEETLAB | 2026-02-09 | 31.49 | 31.79 | 30.05 | 31.34 | 122819 | 70961 | 35.6 |
| VINYLINDIA | 2026-02-09 | 216.25 | 232.9 | 216.25 | 228.32 | 20513 | 11646 | 230.0 |
| VIPCLOTHNG | 2026-02-09 | 25.16 | 25.8 | 25.1 | 25.33 | 209014 | 154629 | 30.55 |
| VIRINCHI | 2026-02-09 | 20.85 | 21.45 | 20.65 | 21.11 | 86959 | 60949 | 22.5 |
| VISASTEEL | 2026-02-09 | 36.36 | 38.13 | 35.56 | 37.64 | 32104 | 28372 | 43.12 |
| VISHWARAJ | 2026-02-09 | 6.02 | 6.15 | 5.93 | 5.96 | 989352 | 615035 | 6.42 |
| VIVIDHA | 2026-02-09 | 0.57 | 0.59 | 0.57 | 0.57 | 396598 | 226394 | 0.62 |
| VIVIMEDLAB | 2026-02-09 | 6.91 | 7.57 | 6.91 | 7.52 | 1117696 | 912842 | 17.67 |
| VLEGOV | 2026-02-09 | 13.98 | 16.46 | 13.78 | 13.91 | 680223 | 424232 | 18.21 |
| VMART | 2026-02-09 | 591.45 | 634.95 | 591.45 | 632.05 | 127842 | 50117 | 705.0 |
| VMM | 2026-02-09 | 122.45 | 122.9 | 121.45 | 122.26 | 4078498 | 2464641 | 125.32 |
| VPRPL | 2026-02-09 | 46.71 | 51.0 | 46.71 | 50.72 | 2562807 | 932812 | 52.0 |
| VSSL | 2026-02-09 | 259.0 | 263.0 | 257.75 | 262.45 | 15877 | 9063 | 266.1 |
| WAAREERTL | 2026-02-09 | 900.8 | 919.0 | 900.75 | 916.2 | 184464 | 83500 | 916.3 |
| WEALTH | 2026-02-09 | 855.0 | 889.0 | 830.0 | 856.7 | 3503 | 2003 | 900.3 |
| WEBELSOLAR | 2026-02-09 | 67.84 | 72.0 | 67.23 | 71.54 | 5782058 | 2001345 | 79.86 |
| WEIZMANIND | 2026-02-09 | 94.99 | 94.99 | 90.0 | 90.06 | 1358 | 1177 | 93.1 |
| WENDT | 2026-02-09 | 6935.5 | 7340.0 | 6930.5 | 7192.5 | 16062 | 8365 | 7575.0 |
| WEWIN | 2026-02-09 | 43.61 | 44.89 | 43.6 | 44.14 | 710 | 598 | 48.01 |
| WINDMACHIN | 2026-02-09 | 255.0 | 262.0 | 255.0 | 259.35 | 34713 | 21632 | 260.25 |
| WIPRO | 2026-02-09 | 231.85 | 232.93 | 229.61 | 230.08 | 9112474 | 5350753 | 236.0 |
| XCHANGING | 2026-02-09 | 72.0 | 72.8 | 70.5 | 71.42 | 114417 | 61462 | 78.25 |
| XTGLOBAL | 2026-02-09 | 29.94 | 33.5 | 28.46 | 32.0 | 34659 | 23703 | 33.56 |
| YUKEN | 2026-02-09 | 801.45 | 815.0 | 796.05 | 809.15 | 2883 | 2272 | 821.3 |
| ZAGGLE | 2026-02-09 | 283.0 | 290.9 | 281.0 | 285.1 | 1112207 | 667782 | 332.1 |
| ZEELEARN | 2026-02-09 | 6.17 | 6.36 | 6.14 | 6.24 | 1207511 | 842194 | 6.74 |
| ZENITHSTL | 2026-02-09 | 5.23 | 5.4 | 5.11 | 5.27 | 170559 | 99200 | 6.9 |
| ZENSARTECH | 2026-02-09 | 633.0 | 642.55 | 623.3 | 625.05 | 520770 | 278952 | 686.6 |
| ZODIAC | 2026-02-09 | 262.9 | 274.0 | 260.0 | 267.55 | 35254 | 16851 | 287.1 |
| ZOTA | 2026-02-09 | 1295.0 | 1337.0 | 1284.5 | 1328.5 | 86520 | 54142 | 1375.6 |
| ZUARIIND | 2026-02-09 | 263.95 | 275.9 | 263.3 | 272.85 | 78812 | 43077 | 300.5 |