| SYMBOL | DATE | OPEN | HIGH | LOW | CLOSE | VOLUME | DELIVER_VOLUME | PREVIOUS_WEEK_LOW |
|---|---|---|---|---|---|---|---|---|
| ACCELYA | 2026-02-09 | 1252.8 | 1267.5 | 1201.0 | 1211.7 | 80558 | 48243 | 1260.0 |
| ANIKINDS | 2026-02-09 | 49.8 | 52.19 | 46.0 | 46.89 | 39955 | 28564 | 47.0 |
| ASIANHOTNR | 2026-02-09 | 300.4 | 318.2 | 275.9 | 293.2 | 89596 | 45361 | 298.2 |
| BBL | 2026-02-09 | 2865.0 | 2984.0 | 2583.0 | 2613.7 | 267407 | 105075 | 2667.0 |
| BHAGERIA | 2026-02-09 | 161.49 | 163.3 | 157.0 | 158.41 | 94718 | 64817 | 159.2 |
| BLUECHIP | 2026-02-09 | 2.35 | 2.35 | 2.35 | 2.35 | 84256 | 84256 | 6.18 |
| BOSCHLTD | 2026-02-09 | 36630.0 | 36680.0 | 35525.0 | 35630.0 | 31240 | 9501 | 35670.0 |
| CCCL | 2026-02-09 | 19.48 | 19.8 | 18.31 | 18.73 | 268668 | 184511 | 20.7 |
| CLEDUCATE | 2026-02-09 | 59.08 | 61.92 | 55.5 | 58.59 | 357814 | 235747 | 59.08 |
| GLFL | 2026-02-09 | 5.0 | 5.0 | 5.0 | 5.0 | 728 | 728 | 8.09 |
| GOCOLORS | 2026-02-09 | 363.4 | 371.4 | 363.25 | 367.55 | 300785 | 132231 | 381.0 |
| HARIOMPIPE | 2026-02-09 | 410.0 | 423.0 | 384.1 | 386.55 | 448488 | 226433 | 394.0 |
| HCG | 2026-02-09 | 570.5 | 571.6 | 557.2 | 561.5 | 186563 | 101978 | 563.2 |
| IFBAGRO | 2026-02-09 | 989.9 | 1034.2 | 968.0 | 980.3 | 45516 | 23291 | 985.0 |
| INDIASHLTR | 2026-02-09 | 727.35 | 778.35 | 726.55 | 750.05 | 614687 | 268300 | 768.9 |
| INDOCO | 2026-02-09 | 217.0 | 218.9 | 204.08 | 205.01 | 154317 | 80157 | 210.0 |
| KANSAINER | 2026-02-09 | 214.35 | 215.44 | 212.0 | 212.59 | 451560 | 277594 | 213.5 |
| KRIDHANINF | 2026-02-09 | 3.91 | 3.99 | 3.83 | 3.85 | 83081 | 67649 | 3.89 |
| KSCL | 2026-02-09 | 905.0 | 928.0 | 860.35 | 871.75 | 200719 | 59240 | 874.4 |
| MAFANG | 2026-02-09 | 153.26 | 153.26 | 153.26 | 153.26 | 313634 | 313634 | 157.16 |
| MASTEK | 2026-02-09 | 2029.8 | 2040.0 | 1960.0 | 1970.8 | 138160 | 94557 | 1990.0 |
| NBIFIN | 2026-02-09 | 2002.6 | 2016.9 | 1850.0 | 1902.1 | 1743 | 1442 | 1930.0 |
| NIPPOBATRY | 2026-02-09 | 372.0 | 372.0 | 355.0 | 359.6 | 3519 | 2435 | 360.2 |
| PINELABS | 2026-02-09 | 219.0 | 222.5 | 215.25 | 216.93 | 1597876 | 1288104 | 217.11 |
| PROZONER | 2026-02-09 | 53.0 | 55.79 | 51.1 | 53.16 | 454851 | 242597 | 56.15 |
| SADBHAV | 2026-02-09 | 6.4 | 6.4 | 6.3 | 6.4 | 224804 | 203799 | 12.46 |
| SHIVAUM | 2026-02-09 | 281.0 | 288.55 | 275.0 | 275.0 | 50 | 50 | 282.0 |
| UGROCAP | 2026-02-09 | 141.61 | 148.59 | 133.76 | 136.23 | 1694844 | 834192 | 143.03 |
| ZENSARTECH | 2026-02-09 | 633.0 | 642.55 | 623.3 | 625.05 | 520770 | 278952 | 628.35 |