IndiaTips.in presents post-market analytical data generated after market close and intended for next-day trade and investment preparation.
All information is derived from structured market data and is provided for interpretation and learning purposes only.
This platform does not provide buy or sell recommendations.
Users are expected to apply their own judgment, confirmation tools, and risk management.
How to use the data table is explained clearly below. Please refer to the section beneath the table for details.
Latest Bar Date is – 16 December 2025
Price Above 5 Day SMA
| Security Name | DATE | OPEN | HIGH | LOW | CLOSE | VOLUME | SMA |
|---|---|---|---|---|---|---|---|
| 360ONE | 16122025.0000 | 1146.00 | 1149.80 | 1126.70 | 1133.40 | 276111.0000 | 1131.78 |
| AARTIIND | 16122025.0000 | 374.00 | 375.95 | 370.60 | 372.50 | 597731.0000 | 363.31 |
| ABB | 16122025.0000 | 5280.00 | 5280.00 | 5227.00 | 5242.00 | 71299.0000 | 5239.90 |
| ADANIGREEN | 16122025.0000 | 1044.00 | 1044.00 | 1022.20 | 1028.20 | 1086779.0000 | 1024.92 |
| ALKEM | 16122025.0000 | 5601.00 | 5678.50 | 5584.00 | 5663.50 | 93566.0000 | 5628.70 |
| AMBER | 16122025.0000 | 6801.00 | 6850.00 | 6751.00 | 6779.50 | 173055.0000 | 6659.00 |
| AMBUJACEM | 16122025.0000 | 553.00 | 554.80 | 544.20 | 548.70 | 1901877.0000 | 543.22 |
| ASHOKLEY | 16122025.0000 | 166.50 | 168.74 | 166.03 | 167.75 | 17495644.0000 | 163.35 |
| ASIANPAINT | 16122025.0000 | 2793.00 | 2808.00 | 2776.10 | 2790.90 | 916244.0000 | 2783.96 |
| ASTRAL | 16122025.0000 | 1420.00 | 1471.60 | 1417.90 | 1462.90 | 831639.0000 | 1421.80 |
| AUBANK | 16122025.0000 | 976.00 | 984.00 | 973.30 | 980.60 | 1350309.0000 | 978.88 |
| BAJAJ-AUTO | 16122025.0000 | 8940.00 | 9028.00 | 8891.00 | 9008.00 | 278902.0000 | 9001.50 |
| BALKRISIND | 16122025.0000 | 2380.20 | 2396.80 | 2355.40 | 2377.10 | 105414.0000 | 2347.74 |
| BANDHANBNK | 16122025.0000 | 151.00 | 151.90 | 148.50 | 149.49 | 4429209.0000 | 147.50 |
| BHARATFORG | 16122025.0000 | 1414.10 | 1424.00 | 1395.00 | 1417.40 | 425601.0000 | 1409.86 |
| BHARTIARTL | 16122025.0000 | 2070.10 | 2106.60 | 2070.10 | 2102.00 | 5756692.0000 | 2075.06 |
| BIOCON | 16122025.0000 | 390.65 | 391.90 | 383.90 | 384.90 | 1015368.0000 | 384.56 |
| BLUESTARCO | 16122025.0000 | 1790.00 | 1822.50 | 1790.00 | 1815.60 | 145718.0000 | 1778.82 |
| BPCL | 16122025.0000 | 366.75 | 369.05 | 361.70 | 368.15 | 4332510.0000 | 361.33 |
| BRITANNIA | 16122025.0000 | 6059.50 | 6145.00 | 6032.00 | 6066.00 | 284337.0000 | 5939.00 |
| CAMS | 16122025.0000 | 750.00 | 756.80 | 747.10 | 753.80 | 539086.0000 | 751.62 |
| CANBK | 16122025.0000 | 148.30 | 148.90 | 146.49 | 147.17 | 14586929.0000 | 146.89 |
| CESC | 16122025.0000 | 170.00 | 171.80 | 168.20 | 169.82 | 2032888.0000 | 169.58 |
| CGPOWER | 16122025.0000 | 668.00 | 676.30 | 662.70 | 673.05 | 1137760.0000 | 668.21 |
| CHAMBLFERT | 16122025.0000 | 438.70 | 458.80 | 436.50 | 445.80 | 7054664.0000 | 434.22 |
| COFORGE | 16122025.0000 | 1867.00 | 1871.40 | 1841.50 | 1866.80 | 810515.0000 | 1849.88 |
| COLPAL | 16122025.0000 | 2160.00 | 2193.80 | 2153.10 | 2160.40 | 355988.0000 | 2156.64 |
| CROMPTON | 16122025.0000 | 252.80 | 254.70 | 251.55 | 252.45 | 1629647.0000 | 252.20 |
| DALBHARAT | 16122025.0000 | 2090.00 | 2094.70 | 2054.10 | 2066.50 | 262389.0000 | 2034.80 |
| DIXON | 16122025.0000 | 13727.00 | 13823.00 | 13559.00 | 13628.00 | 318608.0000 | 13216.60 |
| DMART | 16122025.0000 | 3878.90 | 3914.80 | 3825.90 | 3856.80 | 667837.0000 | 3834.50 |
| DRREDDY | 16122025.0000 | 1285.90 | 1285.90 | 1272.00 | 1276.90 | 928506.0000 | 1272.22 |
| FEDERALBNK | 16122025.0000 | 265.40 | 265.75 | 261.05 | 262.20 | 6068364.0000 | 261.86 |
| FORTIS | 16122025.0000 | 873.90 | 882.00 | 867.60 | 875.00 | 2131839.0000 | 865.53 |
| GMRAIRPORT | 16122025.0000 | 104.90 | 105.99 | 102.65 | 103.52 | 13369715.0000 | 101.89 |
| GODREJCP | 16122025.0000 | 1166.20 | 1198.50 | 1163.90 | 1182.40 | 2230112.0000 | 1156.14 |
| GRANULES | 16122025.0000 | 570.00 | 576.25 | 566.30 | 574.05 | 634617.0000 | 567.95 |
| HAVELLS | 16122025.0000 | 1410.00 | 1425.00 | 1405.80 | 1412.00 | 298684.0000 | 1405.24 |
| HINDALCO | 16122025.0000 | 845.00 | 845.00 | 831.15 | 837.15 | 2713249.0000 | 836.64 |
| HINDPETRO | 16122025.0000 | 466.10 | 468.30 | 460.20 | 465.35 | 1508242.0000 | 457.79 |
| HINDZINC | 16122025.0000 | 564.00 | 572.95 | 556.15 | 567.70 | 9187083.0000 | 546.54 |
| ICICIBANK | 16122025.0000 | 1364.00 | 1368.70 | 1355.50 | 1366.00 | 12359741.0000 | 1364.16 |
| ICICIGI | 16122025.0000 | 1959.10 | 1965.10 | 1940.10 | 1951.20 | 454411.0000 | 1943.08 |
| IDEA | 16122025.0000 | 11.39 | 11.46 | 11.09 | 11.25 | 712832064.0000 | 11.24 |
| IDFCFIRSTB | 16122025.0000 | 83.34 | 84.09 | 83.12 | 83.46 | 30568784.0000 | 82.11 |
| INDIGO | 16122025.0000 | 4990.00 | 5002.00 | 4951.50 | 4974.00 | 2389083.0000 | 4884.90 |
| INDUSINDBK | 16122025.0000 | 854.00 | 856.80 | 841.85 | 845.05 | 2811166.0000 | 842.37 |
| INOXWIND | 16122025.0000 | 126.50 | 127.26 | 125.01 | 126.92 | 5971036.0000 | 123.77 |
| IOC | 16122025.0000 | 169.51 | 169.71 | 166.01 | 167.74 | 26675256.0000 | 164.96 |
| JSL | 16122025.0000 | 799.00 | 802.50 | 792.20 | 800.10 | 516166.0000 | 789.12 |
| JSWENERGY | 16122025.0000 | 484.00 | 484.95 | 472.15 | 478.50 | 1861838.0000 | 471.22 |
| KALYANKJIL | 16122025.0000 | 479.55 | 480.80 | 473.05 | 479.10 | 1143303.0000 | 473.85 |
| KAYNES | 16122025.0000 | 4214.00 | 4240.00 | 4125.50 | 4186.50 | 2330821.0000 | 4116.30 |
| KEI | 16122025.0000 | 4161.00 | 4174.00 | 4124.00 | 4156.30 | 132769.0000 | 4079.30 |
| KOTAKBANK | 16122025.0000 | 2178.00 | 2194.00 | 2171.50 | 2182.40 | 1708919.0000 | 2170.00 |
| LT | 16122025.0000 | 4083.70 | 4103.80 | 4051.20 | 4063.80 | 2199214.0000 | 4045.08 |
| LUPIN | 16122025.0000 | 2096.60 | 2099.90 | 2077.60 | 2090.60 | 604167.0000 | 2086.86 |
| MARICO | 16122025.0000 | 740.00 | 750.60 | 736.25 | 738.80 | 1942539.0000 | 730.59 |
| MARUTI | 16122025.0000 | 16400.00 | 16451.00 | 16320.00 | 16354.00 | 156134.0000 | 16311.60 |
| MCX | 16122025.0000 | 10186.00 | 10230.00 | 10012.00 | 10164.00 | 348740.0000 | 10062.80 |
| MOTHERSON | 16122025.0000 | 120.00 | 120.44 | 119.12 | 119.57 | 5700638.0000 | 119.45 |
| MUTHOOTFIN | 16122025.0000 | 3849.10 | 3855.50 | 3818.80 | 3847.00 | 176630.0000 | 3804.20 |
| NATIONALUM | 16122025.0000 | 277.30 | 277.95 | 273.70 | 276.85 | 7580301.0000 | 272.20 |
| NBCC | 16122025.0000 | 114.81 | 115.22 | 111.10 | 111.68 | 9867666.0000 | 110.33 |
| NESTLEIND | 16122025.0000 | 1236.50 | 1264.00 | 1234.40 | 1240.60 | 1086329.0000 | 1229.34 |
| NMDC | 16122025.0000 | 78.40 | 78.59 | 76.66 | 77.15 | 11468902.0000 | 76.67 |
| PATANJALI | 16122025.0000 | 530.95 | 540.15 | 529.00 | 537.85 | 6005311.0000 | 533.45 |
| PERSISTENT | 16122025.0000 | 6260.00 | 6310.00 | 6190.00 | 6263.00 | 235762.0000 | 6226.90 |
| PGEL | 16122025.0000 | 563.05 | 575.30 | 551.60 | 570.95 | 2664479.0000 | 558.23 |
| PHOENIXLTD | 16122025.0000 | 1789.40 | 1793.80 | 1773.00 | 1781.00 | 461208.0000 | 1764.58 |
| PIDILITIND | 16122025.0000 | 1479.40 | 1489.00 | 1468.00 | 1473.10 | 326142.0000 | 1470.48 |
| PNBHOUSING | 16122025.0000 | 920.00 | 920.90 | 908.05 | 913.40 | 675680.0000 | 911.40 |
| POLYCAB | 16122025.0000 | 7323.00 | 7402.50 | 7264.50 | 7361.50 | 267325.0000 | 7267.00 |
| SBILIFE | 16122025.0000 | 2034.90 | 2052.20 | 2021.00 | 2036.00 | 815797.0000 | 2023.64 |
| SHRIRAMFIN | 16122025.0000 | 855.35 | 856.65 | 843.00 | 848.40 | 5171831.0000 | 847.23 |
| SONACOMS | 16122025.0000 | 484.50 | 487.65 | 483.15 | 484.95 | 394684.0000 | 483.81 |
| SRF | 16122025.0000 | 3001.00 | 3040.00 | 2994.50 | 3015.70 | 542238.0000 | 2983.14 |
| SUPREMEIND | 16122025.0000 | 3285.00 | 3420.90 | 3285.00 | 3405.80 | 902022.0000 | 3286.04 |
| SYNGENE | 16122025.0000 | 658.00 | 661.20 | 642.80 | 646.35 | 494479.0000 | 644.78 |
| TATACOMM | 16122025.0000 | 1792.90 | 1848.50 | 1786.40 | 1824.80 | 328010.0000 | 1797.52 |
| TATACONSUM | 16122025.0000 | 1157.40 | 1176.70 | 1153.40 | 1169.90 | 1181775.0000 | 1151.76 |
| TATAELXSI | 16122025.0000 | 5044.00 | 5044.00 | 4980.00 | 4998.00 | 66003.0000 | 4991.30 |
| TATASTEEL | 16122025.0000 | 172.70 | 172.70 | 169.25 | 169.83 | 22981936.0000 | 168.64 |
| TECHM | 16122025.0000 | 1570.00 | 1580.30 | 1564.70 | 1578.20 | 999338.0000 | 1570.20 |
| TITAGARH | 16122025.0000 | 785.00 | 797.95 | 782.30 | 789.80 | 528634.0000 | 776.56 |
| TITAN | 16122025.0000 | 3850.00 | 3937.50 | 3828.00 | 3929.50 | 1560827.0000 | 3873.28 |
| TRENT | 16122025.0000 | 4115.00 | 4143.70 | 4085.50 | 4108.70 | 562479.0000 | 4071.78 |
| UNIONBANK | 16122025.0000 | 153.35 | 154.25 | 152.41 | 153.20 | 7230799.0000 | 151.64 |
| UNITDSPR | 16122025.0000 | 1439.90 | 1454.60 | 1438.10 | 1451.40 | 428654.0000 | 1442.92 |
| UNOMINDA | 16122025.0000 | 1238.90 | 1270.40 | 1231.00 | 1257.00 | 1122608.0000 | 1240.54 |
| UPL | 16122025.0000 | 765.90 | 765.90 | 747.10 | 749.90 | 1218572.0000 | 749.33 |
| VEDL | 16122025.0000 | 548.00 | 572.90 | 545.20 | 569.50 | 34011444.0000 | 543.15 |
| VOLTAS | 16122025.0000 | 1380.00 | 1402.30 | 1375.50 | 1394.30 | 569307.0000 | 1370.94 |