| symbol | date | open | high | low | close | volume | sma_20 | sma_50 |
|---|---|---|---|---|---|---|---|---|
| AGIIL | 2026-02-09 | 249.85 | 254.35 | 243.85 | 246.75 | 715179.0 | 265.27 | 265.96 |
| AXISCADES | 2026-02-09 | 1137.8 | 1179.6 | 1137.8 | 1179.6 | 41285.0 | 1251.43 | 1256.64 |
| BOSCHLTD | 2026-02-09 | 36630.0 | 36680.0 | 35525.0 | 35630.0 | 31240.0 | 36550.25 | 36628.8 |
| BPL | 2026-02-09 | 59.9 | 60.66 | 58.42 | 59.5 | 116470.0 | 59.16 | 59.41 |
| CENTEXT | 2026-02-09 | 21.62 | 21.89 | 21.36 | 21.53 | 125036.0 | 24.23 | 24.48 |
| CUPID | 2026-02-09 | 425.35 | 427.25 | 419.0 | 421.15 | 2943021.0 | 413.04 | 414.74 |
| CYIENT | 2026-02-09 | 1070.9 | 1089.9 | 1070.9 | 1079.3 | 147092.0 | 1137.58 | 1140.13 |
| DIAMONDYD | 2026-02-09 | 1117.0 | 1155.0 | 1060.0 | 1089.0 | 108234.0 | 1116.8 | 1119.87 |
| DOLATALGO | 2026-02-09 | 76.5 | 79.5 | 76.5 | 78.9 | 181087.0 | 81.6 | 82.22 |
| EICHERMOT | 2026-02-09 | 7116.0 | 7219.5 | 7063.5 | 7195.5 | 314215.0 | 7209.38 | 7219.27 |
| GLENMARK | 2026-02-09 | 1958.0 | 1979.9 | 1941.4 | 1974.4 | 399133.0 | 1979.72 | 1986.68 |
| HAL | 2026-02-09 | 4066.1 | 4151.0 | 4014.1 | 4131.0 | 1664057.0 | 4379.8 | 4390.68 |
| HDFCVALUE | 2026-02-09 | 139.66 | 139.97 | 138.98 | 139.58 | 4216.0 | 139.13 | 139.2 |
| HEG | 2026-02-09 | 540.0 | 561.65 | 539.8 | 545.1 | 1854193.0 | 553.21 | 554.53 |
| IFBAGRO | 2026-02-09 | 989.9 | 1034.2 | 968.0 | 980.3 | 45516.0 | 1331.86 | 1335.23 |
| IRFC | 2026-02-09 | 114.99 | 116.0 | 114.7 | 115.07 | 9623210.0 | 117.84 | 118.4 |
| JAYBARMARU | 2026-02-09 | 92.0 | 101.22 | 90.52 | 101.22 | 3165336.0 | 89.28 | 89.56 |
| JSL | 2026-02-09 | 790.0 | 798.4 | 782.4 | 790.25 | 396944.0 | 789.8 | 793.7 |
| KIOCL | 2026-02-09 | 355.25 | 385.7 | 354.25 | 372.6 | 366541.0 | 359.32 | 360.56 |
| MAHAPEXLTD | 2026-02-09 | 98.0 | 98.9 | 92.2 | 94.22 | 4603.0 | 95.56 | 95.99 |
| MOIL | 2026-02-09 | 313.9 | 318.7 | 310.95 | 314.2 | 1175811.0 | 340.06 | 340.39 |
| NDLVENTURE | 2026-02-09 | 90.11 | 92.2 | 90.1 | 91.69 | 1549.0 | 90.69 | 91.11 |
| RBZJEWEL | 2026-02-09 | 141.6 | 149.48 | 141.6 | 146.72 | 138080.0 | 139.72 | 140.3 |
| RELIGARE | 2026-02-09 | 247.2 | 262.49 | 245.5 | 258.84 | 2719716.0 | 240.44 | 240.66 |
| SAMPANN | 2026-02-09 | 33.7 | 33.8 | 32.53 | 32.68 | 31284.0 | 32.42 | 32.57 |
| SANDUMA | 2026-02-09 | 213.0 | 217.8 | 211.0 | 213.56 | 2045281.0 | 220.93 | 221.56 |
| SENORES | 2026-02-09 | 830.0 | 849.4 | 825.0 | 833.35 | 219621.0 | 805.63 | 806.25 |
| SHARIABEES | 2026-02-09 | 506.69 | 511.6 | 503.87 | 507.26 | 9571.0 | 514.8 | 515.16 |
| TFL | 2026-02-09 | 13.8 | 14.4 | 13.6 | 13.99 | 8530.0 | 14.58 | 14.64 |
| THERMAX | 2026-02-09 | 2919.0 | 2929.7 | 2855.0 | 2893.3 | 191441.0 | 2917.13 | 2924.52 |
| WEWIN | 2026-02-09 | 43.61 | 44.89 | 43.6 | 44.14 | 710.0 | 49.75 | 50.16 |
| WOCKPHARMA | 2026-02-09 | 1410.0 | 1463.0 | 1399.1 | 1411.2 | 613961.0 | 1382.9 | 1385.78 |