Skip to content
Latest Bar Date is – 16 December 2025
Price Above 50 Day SMA
| Security Name |
DATE |
OPEN |
HIGH |
LOW |
CLOSE |
VOLUME |
SMA |
| 360ONE |
16122025.0000 |
1146.00 |
1149.80 |
1126.70 |
1133.40 |
276111.0000 |
1119.24 |
| ABB |
16122025.0000 |
5280.00 |
5280.00 |
5227.00 |
5242.00 |
71299.0000 |
5156.01 |
| ABCAPITAL |
16122025.0000 |
352.50 |
353.40 |
346.10 |
348.05 |
3580090.0000 |
328.12 |
| ADANIENSOL |
16122025.0000 |
1009.65 |
1014.70 |
988.20 |
994.30 |
742084.0000 |
968.09 |
| ADANIPORTS |
16122025.0000 |
1512.60 |
1512.60 |
1494.20 |
1499.00 |
1122212.0000 |
1469.25 |
| ALKEM |
16122025.0000 |
5601.00 |
5678.50 |
5584.00 |
5663.50 |
93566.0000 |
5605.04 |
| ASHOKLEY |
16122025.0000 |
166.50 |
168.74 |
166.03 |
167.75 |
17495644.0000 |
147.05 |
| ASIANPAINT |
16122025.0000 |
2793.00 |
2808.00 |
2776.10 |
2790.90 |
916244.0000 |
2662.14 |
| ASTRAL |
16122025.0000 |
1420.00 |
1471.60 |
1417.90 |
1462.90 |
831639.0000 |
1450.62 |
| AUBANK |
16122025.0000 |
976.00 |
984.00 |
973.30 |
980.60 |
1350309.0000 |
883.10 |
| AUROPHARMA |
16122025.0000 |
1182.20 |
1185.90 |
1172.10 |
1178.10 |
263419.0000 |
1159.61 |
| BAJAJ-AUTO |
16122025.0000 |
8940.00 |
9028.00 |
8891.00 |
9008.00 |
278902.0000 |
8958.99 |
| BALKRISIND |
16122025.0000 |
2380.20 |
2396.80 |
2355.40 |
2377.10 |
105414.0000 |
2319.22 |
| BANKBARODA |
16122025.0000 |
284.80 |
284.85 |
280.50 |
282.85 |
5839387.0000 |
279.58 |
| BANKINDIA |
16122025.0000 |
141.80 |
142.00 |
138.46 |
139.38 |
5150925.0000 |
138.54 |
| BHARATFORG |
16122025.0000 |
1414.10 |
1424.00 |
1395.00 |
1417.40 |
425601.0000 |
1340.97 |
| BHARTIARTL |
16122025.0000 |
2070.10 |
2106.60 |
2070.10 |
2102.00 |
5756692.0000 |
2054.88 |
| BHEL |
16122025.0000 |
281.50 |
281.80 |
275.80 |
279.35 |
5220449.0000 |
264.53 |
| BIOCON |
16122025.0000 |
390.65 |
391.90 |
383.90 |
384.90 |
1015368.0000 |
379.84 |
| BPCL |
16122025.0000 |
366.75 |
369.05 |
361.70 |
368.15 |
4332510.0000 |
354.90 |
| BRITANNIA |
16122025.0000 |
6059.50 |
6145.00 |
6032.00 |
6066.00 |
284337.0000 |
5904.73 |
| BSE |
16122025.0000 |
2648.90 |
2648.90 |
2571.00 |
2605.90 |
5246754.0000 |
2600.17 |
| BSOFT |
16122025.0000 |
436.70 |
437.15 |
424.60 |
426.10 |
816554.0000 |
383.43 |
| CANBK |
16122025.0000 |
148.30 |
148.90 |
146.49 |
147.17 |
14586929.0000 |
138.89 |
| CHOLAFIN |
16122025.0000 |
1739.00 |
1739.40 |
1703.00 |
1715.40 |
504325.0000 |
1692.22 |
| COFORGE |
16122025.0000 |
1867.00 |
1871.40 |
1841.50 |
1866.80 |
810515.0000 |
1800.68 |
| CUMMINSIND |
16122025.0000 |
4550.00 |
4551.50 |
4470.30 |
4494.30 |
286429.0000 |
4274.63 |
| DRREDDY |
16122025.0000 |
1285.90 |
1285.90 |
1272.00 |
1276.90 |
928506.0000 |
1248.11 |
| EICHERMOT |
16122025.0000 |
7120.00 |
7121.50 |
7035.50 |
7061.50 |
505906.0000 |
7000.78 |
| FEDERALBNK |
16122025.0000 |
265.40 |
265.75 |
261.05 |
262.20 |
6068364.0000 |
236.41 |
| GLENMARK |
16122025.0000 |
1988.80 |
1992.40 |
1957.90 |
1966.50 |
497164.0000 |
1900.77 |
| GMRAIRPORT |
16122025.0000 |
104.90 |
105.99 |
102.65 |
103.52 |
13369715.0000 |
97.04 |
| GODREJCP |
16122025.0000 |
1166.20 |
1198.50 |
1163.90 |
1182.40 |
2230112.0000 |
1136.31 |
| GRANULES |
16122025.0000 |
570.00 |
576.25 |
566.30 |
574.05 |
634617.0000 |
558.48 |
| GRASIM |
16122025.0000 |
2822.00 |
2832.70 |
2786.20 |
2799.10 |
545921.0000 |
2794.61 |
| HCLTECH |
16122025.0000 |
1681.00 |
1682.00 |
1645.40 |
1651.70 |
1929309.0000 |
1566.80 |
| HDFCBANK |
16122025.0000 |
990.10 |
998.70 |
990.10 |
994.30 |
20049088.0000 |
992.18 |
| HDFCLIFE |
16122025.0000 |
772.90 |
782.20 |
762.15 |
764.35 |
2125078.0000 |
758.49 |
| HEROMOTOCO |
16122025.0000 |
5960.50 |
5986.00 |
5932.50 |
5946.50 |
388048.0000 |
5762.28 |
| HINDALCO |
16122025.0000 |
845.00 |
845.00 |
831.15 |
837.15 |
2713249.0000 |
803.88 |
| HINDCOPPER |
16122025.0000 |
378.65 |
378.65 |
368.00 |
369.40 |
9297078.0000 |
342.31 |
| HINDPETRO |
16122025.0000 |
466.10 |
468.30 |
460.20 |
465.35 |
1508242.0000 |
460.95 |
| HINDZINC |
16122025.0000 |
564.00 |
572.95 |
556.15 |
567.70 |
9187083.0000 |
491.95 |
| ICICIPRULI |
16122025.0000 |
651.35 |
652.80 |
634.25 |
637.95 |
2339227.0000 |
612.36 |
| IDEA |
16122025.0000 |
11.39 |
11.46 |
11.09 |
11.25 |
712832064.0000 |
9.81 |
| IDFCFIRSTB |
16122025.0000 |
83.34 |
84.09 |
83.12 |
83.46 |
30568784.0000 |
78.18 |
| IIFL |
16122025.0000 |
573.60 |
575.25 |
562.65 |
566.70 |
496565.0000 |
532.32 |
| INDUSINDBK |
16122025.0000 |
854.00 |
856.80 |
841.85 |
845.05 |
2811166.0000 |
808.06 |
| INDUSTOWER |
16122025.0000 |
407.40 |
411.25 |
405.65 |
408.15 |
4424641.0000 |
384.73 |
| INFY |
16122025.0000 |
1600.00 |
1603.00 |
1585.60 |
1592.90 |
5499258.0000 |
1523.94 |
| IOC |
16122025.0000 |
169.51 |
169.71 |
166.01 |
167.74 |
26675256.0000 |
161.86 |
| JSL |
16122025.0000 |
799.00 |
802.50 |
792.20 |
800.10 |
516166.0000 |
766.99 |
| KEI |
16122025.0000 |
4161.00 |
4174.00 |
4124.00 |
4156.30 |
132769.0000 |
4120.01 |
| KOTAKBANK |
16122025.0000 |
2178.00 |
2194.00 |
2171.50 |
2182.40 |
1708919.0000 |
2128.28 |
| LAURUSLABS |
16122025.0000 |
1000.00 |
1007.60 |
992.60 |
1001.30 |
945609.0000 |
960.97 |
| LT |
16122025.0000 |
4083.70 |
4103.80 |
4051.20 |
4063.80 |
2199214.0000 |
3938.56 |
| LTF |
16122025.0000 |
304.00 |
304.40 |
299.50 |
300.80 |
2957216.0000 |
284.87 |
| LTIM |
16122025.0000 |
6240.00 |
6259.00 |
6181.00 |
6216.00 |
198232.0000 |
5791.46 |
| LUPIN |
16122025.0000 |
2096.60 |
2099.90 |
2077.60 |
2090.60 |
604167.0000 |
2006.87 |
| M&M |
16122025.0000 |
3581.00 |
3633.50 |
3577.90 |
3621.00 |
1394406.0000 |
3616.18 |
| M&MFIN |
16122025.0000 |
348.00 |
348.50 |
340.60 |
341.60 |
2187620.0000 |
320.96 |
| MANAPPURAM |
16122025.0000 |
284.30 |
285.00 |
281.15 |
283.50 |
1233353.0000 |
280.72 |
| MARICO |
16122025.0000 |
740.00 |
750.60 |
736.25 |
738.80 |
1942539.0000 |
724.20 |
| MARUTI |
16122025.0000 |
16400.00 |
16451.00 |
16320.00 |
16354.00 |
156134.0000 |
16043.42 |
| MCX |
16122025.0000 |
10186.00 |
10230.00 |
10012.00 |
10164.00 |
348740.0000 |
9481.94 |
| MFSL |
16122025.0000 |
1719.80 |
1719.80 |
1663.20 |
1669.60 |
578739.0000 |
1633.80 |
| MOTHERSON |
16122025.0000 |
120.00 |
120.44 |
119.12 |
119.57 |
5700638.0000 |
109.85 |
| MPHASIS |
16122025.0000 |
2892.00 |
2892.00 |
2842.10 |
2863.10 |
242376.0000 |
2801.59 |
| MUTHOOTFIN |
16122025.0000 |
3849.10 |
3855.50 |
3818.80 |
3847.00 |
176630.0000 |
3467.06 |
| NATIONALUM |
16122025.0000 |
277.30 |
277.95 |
273.70 |
276.85 |
7580301.0000 |
247.29 |
| NMDC |
16122025.0000 |
78.40 |
78.59 |
76.66 |
77.15 |
11468902.0000 |
75.60 |
| PERSISTENT |
16122025.0000 |
6260.00 |
6310.00 |
6190.00 |
6263.00 |
235762.0000 |
5955.53 |
| PGEL |
16122025.0000 |
563.05 |
575.30 |
551.60 |
570.95 |
2664479.0000 |
562.82 |
| PHOENIXLTD |
16122025.0000 |
1789.40 |
1793.80 |
1773.00 |
1781.00 |
461208.0000 |
1700.39 |
| PNBHOUSING |
16122025.0000 |
920.00 |
920.90 |
908.05 |
913.40 |
675680.0000 |
896.68 |
| POLICYBZR |
16122025.0000 |
1924.90 |
1926.40 |
1811.00 |
1820.50 |
3020390.0000 |
1788.89 |
| RELIANCE |
16122025.0000 |
1545.00 |
1551.70 |
1538.80 |
1542.30 |
11731856.0000 |
1486.03 |
| SBILIFE |
16122025.0000 |
2034.90 |
2052.20 |
2021.00 |
2036.00 |
815797.0000 |
1940.07 |
| SBIN |
16122025.0000 |
966.05 |
969.00 |
958.05 |
961.15 |
4764786.0000 |
936.76 |
| SHRIRAMFIN |
16122025.0000 |
855.35 |
856.65 |
843.00 |
848.40 |
5171831.0000 |
774.01 |
| SONACOMS |
16122025.0000 |
484.50 |
487.65 |
483.15 |
484.95 |
394684.0000 |
476.25 |
| SRF |
16122025.0000 |
3001.00 |
3040.00 |
2994.50 |
3015.70 |
542238.0000 |
2940.20 |
| SUNPHARMA |
16122025.0000 |
1790.00 |
1791.90 |
1778.30 |
1781.30 |
1533979.0000 |
1730.18 |
| SYNGENE |
16122025.0000 |
658.00 |
661.20 |
642.80 |
646.35 |
494479.0000 |
642.23 |
| TATACONSUM |
16122025.0000 |
1157.40 |
1176.70 |
1153.40 |
1169.90 |
1181775.0000 |
1156.96 |
| TCS |
16122025.0000 |
3220.00 |
3220.00 |
3191.10 |
3205.10 |
1734623.0000 |
3084.65 |
| TECHM |
16122025.0000 |
1570.00 |
1580.30 |
1564.70 |
1578.20 |
999338.0000 |
1475.90 |
| TITAN |
16122025.0000 |
3850.00 |
3937.50 |
3828.00 |
3929.50 |
1560827.0000 |
3752.36 |
| TORNTPHARM |
16122025.0000 |
3799.20 |
3799.20 |
3745.10 |
3765.10 |
136916.0000 |
3675.71 |
| TVSMOTOR |
16122025.0000 |
3639.00 |
3651.40 |
3597.90 |
3619.60 |
266040.0000 |
3537.95 |
| UNIONBANK |
16122025.0000 |
153.35 |
154.25 |
152.41 |
153.20 |
7230799.0000 |
147.76 |
| UNITDSPR |
16122025.0000 |
1439.90 |
1454.60 |
1438.10 |
1451.40 |
428654.0000 |
1402.52 |
| UPL |
16122025.0000 |
765.90 |
765.90 |
747.10 |
749.90 |
1218572.0000 |
723.38 |
| VBL |
16122025.0000 |
475.10 |
484.95 |
473.50 |
477.15 |
4157266.0000 |
462.51 |
| VEDL |
16122025.0000 |
548.00 |
572.90 |
545.20 |
569.50 |
34011444.0000 |
506.63 |
| VOLTAS |
16122025.0000 |
1380.00 |
1402.30 |
1375.50 |
1394.30 |
569307.0000 |
1374.61 |
| WIPRO |
16122025.0000 |
261.74 |
261.75 |
258.80 |
259.22 |
2982041.0000 |
247.29 |