Skip to content
Latest Bar Date is – 18 December 2025
All NSE Stocks Above 10-Day SMA
| symbol |
date |
open |
high |
low |
close |
volume |
sma |
| 20MICRONS |
2025-12-17 |
195.35 |
196.47 |
189.62 |
191.21 |
43806 |
190.0 |
| 21STCENMGM |
2025-12-17 |
47.61 |
47.61 |
46.68 |
47.6 |
24951 |
44.21 |
| 3MINDIA |
2025-12-17 |
35205.0 |
35865.0 |
35010.0 |
35130.0 |
2460 |
34888.0 |
| 3PLAND |
2025-12-17 |
39.0 |
41.0 |
37.98 |
38.69 |
24467 |
38.09 |
| AAATECH |
2025-10-08 |
101.6 |
101.6 |
101.6 |
101.6 |
83463 |
92.82 |
| AAKASH |
2025-12-17 |
9.0 |
9.33 |
8.78 |
8.88 |
96586 |
8.83 |
| AAREYDRUGS |
2025-12-17 |
67.0 |
71.04 |
64.55 |
68.05 |
1033114 |
58.04 |
| AARON |
2025-12-17 |
179.5 |
182.8 |
178.0 |
180.0 |
4247 |
179.8 |
| AARTIIND |
2025-12-17 |
372.5 |
372.65 |
364.0 |
367.55 |
421635 |
361.76 |
| AARVI |
2025-12-17 |
121.07 |
126.98 |
121.07 |
124.67 |
19307 |
122.75 |
| ABCOTS |
2025-12-17 |
413.15 |
416.95 |
410.05 |
414.75 |
3131 |
414.19 |
| ABFRL |
2025-12-17 |
74.05 |
78.95 |
73.79 |
76.38 |
18439212 |
75.86 |
| ABREL |
2025-12-17 |
1711.2 |
1762.3 |
1705.2 |
1746.3 |
376292 |
1696.91 |
| ABSLAMC |
2025-12-17 |
774.0 |
777.1 |
756.45 |
772.85 |
707086 |
742.72 |
| ABSLLIQUID |
2025-12-17 |
999.99 |
1000.01 |
999.99 |
1000.01 |
101 |
1000.0 |
| ABSLNN50ET |
2025-12-17 |
70.3 |
71.83 |
70.3 |
71.42 |
9282 |
71.36 |
| ACCELYA |
2025-12-17 |
1317.4 |
1317.4 |
1309.0 |
1310.2 |
4628 |
1306.31 |
| ACEINTEG |
2025-12-17 |
22.73 |
22.73 |
21.55 |
22.1 |
1868 |
22.06 |
| ACLGATI |
2025-11-11 |
66.31 |
66.89 |
64.95 |
66.05 |
909770 |
63.68 |
| ACMESOLAR |
2025-12-17 |
233.29 |
236.0 |
228.9 |
235.01 |
1027521 |
222.69 |
| ADANIGREEN |
2025-12-17 |
1028.0 |
1033.6 |
1017.0 |
1020.7 |
1263636 |
1016.91 |
| ADANIPOWER |
2025-12-17 |
145.4 |
145.45 |
142.05 |
143.0 |
9798422 |
142.63 |
| ADFFOODS |
2025-12-17 |
216.96 |
216.97 |
208.6 |
209.54 |
54978 |
207.55 |
| ADL |
2025-12-17 |
80.0 |
82.99 |
77.5 |
78.01 |
106 |
77.36 |
| AEGISVOPAK |
2025-12-17 |
252.55 |
261.75 |
250.0 |
259.15 |
478171 |
250.83 |
| AEROFLEX |
2025-12-17 |
180.49 |
186.0 |
177.61 |
182.04 |
411565 |
176.69 |
| AETHER |
2025-12-17 |
859.0 |
866.3 |
850.05 |
862.5 |
58128 |
855.8 |
| AFFLE |
2025-12-17 |
1714.6 |
1714.6 |
1659.1 |
1676.5 |
163225 |
1660.33 |
| AGRITECH |
2025-12-17 |
171.0 |
187.19 |
167.65 |
173.01 |
397468 |
139.66 |
| AGROPHOS |
2025-12-17 |
38.2 |
38.9 |
37.5 |
37.86 |
14091 |
37.73 |
| AIAENG |
2025-12-17 |
3755.0 |
3827.6 |
3720.0 |
3816.0 |
32454 |
3762.1 |
| AIIL |
2025-12-17 |
2799.7 |
2829.0 |
2735.5 |
2771.5 |
152523 |
2640.08 |
| AIROLAM |
2025-12-17 |
103.0 |
103.0 |
103.0 |
103.0 |
1393 |
102.93 |
| AKASH |
2025-12-17 |
25.51 |
26.75 |
25.51 |
26.02 |
20557 |
25.47 |
| AKG |
2025-12-17 |
12.49 |
12.49 |
12.26 |
12.42 |
30351 |
12.18 |
| AKSHAR |
2025-12-17 |
0.53 |
0.55 |
0.53 |
0.54 |
1215323 |
0.53 |
| AKSHARCHEM |
2025-12-17 |
249.55 |
261.0 |
245.8 |
256.1 |
9505 |
249.14 |
| AKSHOPTFBR |
2025-12-17 |
6.55 |
6.63 |
6.51 |
6.55 |
75020 |
6.42 |
| ALEMBICLTD |
2025-12-17 |
102.2 |
102.62 |
101.05 |
101.7 |
113746 |
100.48 |
| ALIVUS |
2025-12-17 |
920.0 |
920.0 |
884.55 |
887.65 |
44230 |
886.89 |
| ALKALI |
2025-12-17 |
82.49 |
82.49 |
78.0 |
79.82 |
4651 |
79.51 |
| ALPSINDUS |
2025-12-15 |
3.01 |
3.01 |
2.87 |
3.01 |
438747 |
2.35 |
| AMBUJACEM |
2025-12-17 |
547.0 |
549.9 |
539.5 |
541.3 |
518141 |
539.01 |
| AMJLAND |
2025-12-17 |
51.09 |
52.6 |
50.6 |
51.98 |
31060 |
51.1 |
| AMNPLST |
2025-12-17 |
210.0 |
232.99 |
210.0 |
221.13 |
653896 |
185.51 |
| AMRUTANJAN |
2025-12-17 |
679.8 |
694.2 |
666.0 |
677.4 |
31571 |
665.71 |
| ANANDRATHI |
2025-12-17 |
2997.9 |
3009.9 |
2975.0 |
2989.6 |
199131 |
2919.6 |
| ANANTRAJ |
2025-12-17 |
538.1 |
545.3 |
523.35 |
525.45 |
1744306 |
525.4 |
| ANDHRAPAP |
2025-12-17 |
66.61 |
67.93 |
66.44 |
66.88 |
49276 |
66.63 |
| ANTELOPUS |
2025-12-17 |
420.9 |
426.45 |
404.0 |
405.55 |
21917 |
392.76 |
| ANTGRAPHIC |
2025-12-17 |
0.94 |
0.97 |
0.94 |
0.96 |
196760 |
0.95 |
| ANURAS |
2025-12-17 |
1316.2 |
1330.5 |
1315.2 |
1323.6 |
363667 |
1290.02 |
| AONEGOLD |
2025-12-17 |
12.42 |
12.5 |
12.35 |
12.42 |
872463 |
12.16 |
| AONELIQUID |
2025-12-17 |
1038.81 |
1038.83 |
1038.81 |
1038.81 |
13876 |
1038.0 |
| APCL |
2025-12-17 |
122.29 |
122.29 |
116.31 |
119.3 |
3809 |
118.59 |
| APEX |
2025-12-17 |
264.0 |
315.4 |
261.35 |
304.4 |
16722503 |
267.64 |
| APLAPOLLO |
2025-12-17 |
1730.0 |
1776.8 |
1720.0 |
1764.5 |
750140 |
1745.42 |
| ARCHIDPLY |
2025-12-17 |
95.97 |
95.97 |
91.0 |
91.42 |
31882 |
91.12 |
| ARFIN |
2025-09-15 |
43.98 |
44.0 |
42.56 |
43.17 |
417332 |
39.74 |
| ARIES |
2025-12-17 |
326.6 |
328.25 |
321.3 |
324.15 |
24603 |
323.76 |
| ARMANFIN |
2025-12-17 |
1505.1 |
1619.8 |
1483.2 |
1573.2 |
70170 |
1481.94 |
| ARTEMISMED |
2025-12-17 |
281.5 |
282.95 |
277.05 |
277.95 |
105961 |
275.03 |
| ARTNIRMAN |
2025-12-17 |
52.5 |
52.58 |
50.08 |
50.21 |
6494 |
47.55 |
| ARVEE |
2025-12-17 |
185.0 |
210.51 |
182.4 |
210.51 |
121962 |
199.7 |
| ARVINDFASN |
2025-12-17 |
514.9 |
517.5 |
504.55 |
506.95 |
183505 |
491.15 |
| ARVSMART |
2025-12-17 |
602.3 |
604.7 |
590.1 |
600.45 |
33349 |
595.74 |
| ASAHISONG |
2025-12-17 |
332.95 |
338.6 |
285.95 |
289.55 |
288080 |
261.15 |
| ASHAPURMIN |
2025-12-17 |
748.0 |
766.75 |
744.0 |
747.8 |
626118 |
716.66 |
| ASHOKA |
2025-12-17 |
175.0 |
175.43 |
169.76 |
170.53 |
524519 |
167.13 |
| ASHOKLEY |
2025-12-17 |
167.5 |
167.5 |
165.07 |
166.14 |
7630563 |
162.28 |
| ASIANENE |
2025-12-17 |
282.1 |
288.0 |
280.0 |
281.65 |
56437 |
281.44 |
| ASIANHOTNR |
2025-12-17 |
326.05 |
328.1 |
318.9 |
324.85 |
13217 |
323.2 |
| ASIANTILES |
2025-12-17 |
63.2 |
65.0 |
62.51 |
64.39 |
2627052 |
62.49 |
| ASKAUTOLTD |
2025-12-17 |
464.0 |
473.8 |
458.3 |
470.7 |
96054 |
467.42 |
| ASMS |
2025-12-17 |
11.87 |
12.36 |
11.7 |
12.0 |
158013 |
11.83 |
| ATALREAL |
2025-12-17 |
25.25 |
25.49 |
24.98 |
25.25 |
3937005 |
24.46 |
| ATAM |
2025-12-17 |
82.16 |
84.15 |
81.6 |
82.5 |
6096 |
81.81 |
| ATL |
2025-12-17 |
26.55 |
27.7 |
26.55 |
26.84 |
186014 |
26.48 |
| ATLANTAA |
2025-10-07 |
67.0 |
73.39 |
65.1 |
68.06 |
7022067 |
47.6 |
| ATLANTAELE |
2025-12-17 |
903.0 |
936.0 |
899.05 |
930.8 |
67508 |
886.9 |
| ATUL |
2025-12-17 |
5750.0 |
5899.0 |
5687.0 |
5876.0 |
31612 |
5833.8 |
| AUBANK |
2025-12-17 |
981.0 |
998.2 |
979.4 |
990.3 |
3583750 |
971.88 |
| AURIGROW |
2025-12-17 |
0.87 |
0.87 |
0.86 |
0.86 |
82775032 |
0.71 |
| AURIONPRO |
2025-12-17 |
1112.3 |
1157.8 |
1096.1 |
1102.3 |
178294 |
1097.91 |
| AUROPHARMA |
2025-12-17 |
1172.5 |
1196.8 |
1172.5 |
1193.0 |
736879 |
1187.9 |
| AURUM |
2025-12-17 |
176.0 |
181.6 |
175.01 |
179.16 |
126587 |
172.62 |
| AUTOAXLES |
2025-12-17 |
1808.7 |
1831.2 |
1794.0 |
1826.9 |
23259 |
1825.92 |
| AUTOIND |
2025-12-17 |
75.5 |
77.89 |
73.73 |
77.29 |
240741 |
72.47 |
| AVADHSUGAR |
2025-12-17 |
394.9 |
395.0 |
389.65 |
393.6 |
36435 |
372.84 |
| AVANTIFEED |
2025-12-17 |
827.9 |
863.95 |
823.55 |
854.15 |
1596251 |
815.51 |
| AVG |
2025-12-17 |
185.44 |
196.95 |
180.38 |
195.1 |
125304 |
171.84 |
| AVTNPL |
2025-12-17 |
67.0 |
69.67 |
66.63 |
67.59 |
60804 |
67.2 |
| AWFIS |
2025-12-17 |
517.05 |
536.45 |
513.8 |
523.25 |
198506 |
499.71 |
| AWHCL |
2025-12-17 |
431.0 |
439.75 |
425.0 |
435.4 |
46680 |
432.33 |
| AXISCADES |
2025-10-08 |
1719.0 |
1739.0 |
1682.8 |
1724.2 |
92291 |
1667.19 |
| AXISGOLD |
2025-12-17 |
112.98 |
112.98 |
110.03 |
110.93 |
1364264 |
108.81 |
| AXISILVER |
2025-12-17 |
197.98 |
200.5 |
197.12 |
199.01 |
1706471 |
184.61 |
| AXISVALUE |
2025-12-17 |
30.48 |
30.73 |
30.28 |
30.33 |
26341 |
30.22 |
| AXITA |
2025-12-10 |
11.07 |
11.16 |
11.07 |
11.1 |
1666834 |
10.35 |
| AYMSYNTEX |
2025-12-17 |
173.99 |
173.99 |
163.0 |
164.75 |
13574 |
160.92 |
| BAFNAPH |
2025-09-16 |
129.0 |
129.1 |
116.81 |
119.39 |
73084 |
108.11 |
| BAGFILMS |
2025-12-17 |
6.45 |
6.59 |
6.36 |
6.41 |
72636 |
6.39 |
| BAIDFIN |
2025-12-17 |
11.72 |
11.82 |
11.03 |
11.1 |
196521 |
10.7 |
| BAJAJELEC |
2025-12-17 |
478.5 |
482.3 |
476.25 |
479.0 |
85826 |
477.33 |
| BAJAJHLDNG |
2025-12-17 |
11075.0 |
11140.0 |
10987.0 |
11072.0 |
26971 |
11051.8 |
| BALKRISIND |
2025-12-17 |
2373.0 |
2418.8 |
2370.0 |
2396.6 |
98368 |
2360.34 |
| BALPHARMA |
2025-12-17 |
73.0 |
75.09 |
72.25 |
73.71 |
4524 |
73.22 |
| BALRAMCHIN |
2025-12-17 |
442.1 |
445.5 |
439.5 |
440.3 |
128864 |
439.42 |
| BANDHANBNK |
2025-12-17 |
150.05 |
150.38 |
147.05 |
147.84 |
4610967 |
144.8 |
| BANKA |
2025-12-17 |
68.03 |
69.87 |
67.95 |
68.03 |
2353 |
67.27 |
| BANKBARODA |
2025-12-17 |
282.2 |
288.4 |
282.1 |
287.6 |
13792834 |
286.7 |
| BANKETFADD |
2025-12-12 |
61.84 |
61.84 |
60.43 |
60.59 |
9157 |
60.51 |
| BANKINDIA |
2025-12-17 |
139.38 |
142.8 |
139.1 |
141.96 |
6426422 |
140.76 |
| BANKPSU |
2025-12-17 |
82.92 |
83.75 |
82.92 |
83.52 |
25815 |
82.84 |
| BBNPPGOLD |
2025-12-17 |
128.55 |
129.45 |
127.85 |
128.95 |
59852 |
126.09 |
| BBTC |
2025-12-17 |
1865.1 |
1899.7 |
1865.1 |
1890.0 |
56379 |
1864.69 |
| BCONCEPTS |
2025-09-26 |
376.45 |
425.0 |
355.55 |
376.55 |
153738 |
333.9 |
| BEDMUTHA |
2025-12-17 |
103.95 |
108.0 |
100.0 |
106.09 |
20885 |
102.04 |
| BESTAGRO |
2025-12-17 |
408.95 |
420.0 |
390.8 |
398.3 |
943922 |
381.37 |
| BFINVEST |
2025-12-17 |
411.2 |
418.0 |
409.4 |
411.95 |
9220 |
411.34 |
| BGRENERGY |
2025-08-25 |
181.33 |
181.33 |
176.8 |
181.33 |
689856 |
140.63 |
| BHAGYANGR |
2025-11-18 |
161.51 |
164.0 |
156.0 |
159.21 |
352184 |
143.09 |
| BHARATFORG |
2025-12-17 |
1415.0 |
1419.4 |
1400.5 |
1413.3 |
282655 |
1401.98 |
| BHARATGEAR |
2025-09-30 |
145.0 |
145.0 |
125.01 |
126.34 |
1455939 |
116.23 |
| BHARTIARTL |
2025-12-17 |
2117.6 |
2128.0 |
2096.4 |
2108.0 |
6412516 |
2087.18 |
| BHARTIHEXA |
2025-12-17 |
1748.9 |
1765.0 |
1718.4 |
1761.9 |
145813 |
1720.43 |
| BHEL |
2025-12-17 |
278.5 |
280.65 |
275.65 |
277.85 |
3130658 |
277.67 |
| BIGBLOC |
2025-12-17 |
74.99 |
74.99 |
70.1 |
71.42 |
637612 |
67.82 |
| BIKAJI |
2025-12-17 |
744.0 |
748.05 |
738.0 |
742.35 |
110931 |
725.2 |
| BINANIIND |
2025-04-17 |
22.2 |
23.11 |
21.67 |
23.11 |
211724 |
14.96 |
| BIOCON |
2025-12-17 |
385.0 |
388.7 |
383.75 |
386.1 |
1318360 |
385.74 |
| BIRLACORPN |
2025-12-17 |
1071.2 |
1078.0 |
1057.0 |
1069.9 |
81420 |
1061.77 |
| BLBLIMITED |
2025-12-17 |
15.0 |
15.45 |
14.85 |
14.99 |
138720 |
14.89 |
| BLKASHYAP |
2025-12-17 |
52.65 |
54.0 |
50.6 |
52.0 |
823203 |
49.25 |
| BLUECOAST |
2024-12-30 |
15.69 |
15.69 |
15.69 |
15.69 |
599 |
12.74 |
| BLUESTARCO |
2025-12-17 |
1808.0 |
1831.0 |
1805.0 |
1826.8 |
138651 |
1766.95 |
| BPCL |
2025-12-17 |
370.0 |
372.85 |
366.0 |
368.35 |
6872112 |
360.39 |
| BRITANNIA |
2025-12-17 |
6060.0 |
6116.0 |
6051.0 |
6096.0 |
298257 |
5936.0 |
| BSHSL |
2025-12-17 |
102.05 |
104.39 |
101.4 |
102.0 |
6659 |
99.98 |
| BSLGOLDETF |
2025-12-17 |
117.77 |
117.77 |
116.35 |
116.6 |
149893 |
114.55 |
| BSOFT |
2025-12-17 |
427.0 |
437.7 |
425.15 |
431.85 |
1200408 |
430.06 |
| BURNPUR |
2025-01-29 |
6.13 |
6.6 |
5.85 |
6.6 |
254264 |
6.22 |
| CAMLINFINE |
2025-12-17 |
160.4 |
160.4 |
152.35 |
154.47 |
196715 |
152.86 |
| CANBK |
2025-12-17 |
147.0 |
150.78 |
146.91 |
150.21 |
26335842 |
146.97 |
| CANFINHOME |
2025-12-17 |
920.0 |
928.0 |
915.0 |
924.1 |
116861 |
909.61 |
| CANHLIFE |
2025-12-17 |
124.0 |
126.9 |
121.88 |
125.84 |
1296044 |
122.46 |
| CAPTRUST |
2025-12-17 |
12.19 |
12.59 |
12.05 |
12.31 |
141883 |
11.78 |
| CAREERP |
2025-03-19 |
368.25 |
380.7 |
366.8 |
377.75 |
18505 |
354.92 |
| CASHIETF |
2025-12-17 |
1041.42 |
1041.42 |
1041.4 |
1041.4 |
97411 |
1040.59 |
| CCL |
2025-12-17 |
982.2 |
1008.4 |
979.5 |
994.5 |
238624 |
977.19 |
| CENTENKA |
2025-12-17 |
436.65 |
440.25 |
433.05 |
438.5 |
7686 |
436.39 |
| CENTEXT |
2025-10-14 |
31.75 |
34.6 |
30.48 |
33.28 |
1323510 |
28.67 |
| CENTURYPLY |
2025-12-17 |
823.0 |
845.0 |
823.0 |
840.95 |
46934 |
821.04 |
| CERA |
2025-12-17 |
5379.0 |
5520.0 |
5329.5 |
5431.0 |
51382 |
5318.9 |
| CEWATER |
2025-12-17 |
458.0 |
462.45 |
432.6 |
457.0 |
39765 |
408.44 |
| CGPOWER |
2025-12-17 |
678.0 |
691.2 |
666.6 |
670.4 |
3601375 |
665.01 |
| CHAMBLFERT |
2025-12-17 |
446.85 |
452.0 |
440.05 |
441.9 |
1302894 |
431.9 |
| CHEMBONDCH |
2025-12-17 |
157.22 |
160.39 |
153.61 |
157.02 |
11614 |
153.39 |
| CHEVIOT |
2025-12-17 |
1056.9 |
1069.4 |
1053.0 |
1061.9 |
384 |
1056.76 |
| CHOICEGOLD |
2025-12-17 |
131.48 |
133.21 |
131.3 |
132.29 |
25741 |
129.43 |
| CHOICEIN |
2025-12-17 |
758.0 |
774.0 |
755.0 |
770.3 |
460466 |
748.92 |
| CLSEL |
2025-12-17 |
261.95 |
270.0 |
259.4 |
263.45 |
50419 |
260.3 |
| COALINDIA |
2025-12-17 |
380.85 |
385.5 |
380.8 |
384.75 |
3651138 |
381.6 |
| COASTCORP |
2025-12-03 |
46.0 |
46.45 |
44.97 |
45.8 |
69635 |
44.99 |
| COMMOIETF |
2025-12-17 |
93.35 |
94.27 |
92.92 |
93.27 |
99556 |
92.96 |
| CONSOFINVT |
2025-12-17 |
176.37 |
177.37 |
171.0 |
172.2 |
2033 |
164.12 |
| CPCAP |
2025-12-17 |
118.31 |
119.31 |
116.64 |
118.08 |
16963 |
111.98 |
| CPEDU |
2025-12-17 |
270.45 |
280.0 |
265.1 |
273.2 |
6476 |
270.04 |
| CPPLUS |
2025-12-17 |
1536.4 |
1553.2 |
1516.2 |
1520.8 |
84250 |
1519.65 |
| CRAMC |
2025-12-17 |
292.7 |
294.35 |
285.35 |
286.25 |
276153 |
285.86 |
| CREATIVE |
2025-12-09 |
656.55 |
749.0 |
656.55 |
739.4 |
65786 |
698.16 |
| CRIZAC |
2025-12-17 |
290.0 |
298.0 |
285.95 |
293.3 |
403760 |
279.42 |
| CROWN |
2025-12-17 |
138.94 |
138.94 |
132.3 |
134.91 |
8598 |
134.25 |
| CSBBANK |
2025-12-17 |
390.95 |
396.6 |
389.2 |
391.9 |
136262 |
390.28 |
| CSLFINANCE |
2025-12-17 |
308.6 |
319.85 |
295.15 |
312.0 |
26623 |
294.74 |
| CTE |
2025-12-17 |
41.7 |
41.7 |
39.18 |
40.6 |
21913 |
40.22 |
| CUB |
2025-12-17 |
270.85 |
276.5 |
269.4 |
275.15 |
1566483 |
269.09 |
| CUMMINSIND |
2025-12-17 |
4498.0 |
4532.9 |
4480.7 |
4512.7 |
259526 |
4508.9 |
| CUPID |
2025-12-17 |
423.95 |
430.9 |
423.3 |
429.15 |
3129856 |
394.82 |
| CYBERMEDIA |
2025-09-15 |
20.0 |
20.0 |
19.6 |
19.6 |
39220 |
18.19 |
| CYBERTECH |
2025-10-07 |
210.0 |
213.54 |
203.22 |
203.22 |
1105734 |
202.52 |
| DALBHARAT |
2025-12-17 |
2066.5 |
2079.4 |
2044.4 |
2073.9 |
142267 |
2018.9 |
| DALMIASUG |
2025-12-17 |
305.3 |
305.35 |
299.0 |
300.65 |
25174 |
297.3 |
| DAVANGERE |
2025-12-17 |
4.06 |
4.07 |
4.0 |
4.02 |
8864881 |
3.89 |
| DBCORP |
2025-12-17 |
255.75 |
259.0 |
252.85 |
256.1 |
110191 |
250.24 |
| DBL |
2025-12-17 |
441.95 |
475.0 |
440.0 |
467.85 |
1536723 |
450.72 |
| DCAL |
2025-12-17 |
231.0 |
274.3 |
230.62 |
264.95 |
2126221 |
227.54 |
| DCI |
2025-12-17 |
245.1 |
256.45 |
245.1 |
248.55 |
8140 |
244.38 |
| DCMFINSERV |
2025-12-17 |
5.31 |
5.41 |
5.27 |
5.36 |
732 |
5.34 |
| DCMSRIND |
2025-12-17 |
167.9 |
169.39 |
165.03 |
166.43 |
177044 |
165.88 |
| DCW |
2025-12-17 |
59.85 |
60.15 |
58.51 |
58.85 |
513602 |
57.07 |
| DECCANCE |
2025-12-17 |
767.0 |
774.6 |
761.0 |
768.85 |
13104 |
758.0 |
| DEEDEV |
2025-12-17 |
221.5 |
224.39 |
215.0 |
215.47 |
46956 |
214.12 |
| DEEPAKNTR |
2025-12-17 |
1602.0 |
1605.5 |
1576.0 |
1600.3 |
91857 |
1553.44 |
| DEEPINDS |
2025-12-17 |
453.25 |
459.5 |
448.0 |
452.7 |
101915 |
436.99 |
| DENORA |
2025-12-17 |
726.95 |
732.1 |
702.0 |
712.9 |
1361 |
704.19 |
| DENTA |
2025-12-17 |
316.9 |
369.0 |
316.9 |
346.9 |
13008573 |
332.69 |
| DGCONTENT |
2025-12-17 |
32.99 |
33.43 |
31.37 |
31.86 |
3006 |
31.68 |
| DHAMPURSUG |
2025-12-17 |
132.0 |
132.0 |
127.5 |
128.63 |
124559 |
124.67 |
| DHARMAJ |
2025-12-17 |
233.78 |
254.65 |
233.0 |
248.53 |
101842 |
237.67 |
| DHRUV |
2025-12-17 |
52.24 |
52.48 |
49.12 |
49.79 |
38539 |
48.69 |
| DHUNINV |
2025-12-17 |
1194.9 |
1195.9 |
1155.0 |
1161.9 |
320 |
1159.04 |
| DIAMONDYD |
2025-12-17 |
1098.0 |
1107.4 |
1072.0 |
1092.7 |
56398 |
1074.92 |
| DIFFNKG |
2025-12-17 |
313.6 |
314.0 |
309.05 |
310.4 |
50766 |
299.29 |
| DIGISPICE |
2025-09-18 |
31.26 |
31.49 |
29.29 |
30.12 |
398701 |
28.1 |
| DIGJAMLMTD |
2025-12-17 |
52.5 |
52.8 |
51.01 |
51.46 |
4812 |
48.13 |
| DIVOPPBEES |
2025-12-17 |
82.42 |
82.42 |
81.38 |
81.61 |
36917 |
81.55 |
| DJML |
2025-12-17 |
70.68 |
73.0 |
66.29 |
67.14 |
322666 |
60.14 |
| DOLATALGO |
2025-12-17 |
84.5 |
84.83 |
82.11 |
83.37 |
327609 |
81.58 |
| DOLLAR |
2025-12-17 |
359.05 |
369.8 |
359.0 |
367.15 |
115384 |
347.08 |
| DOLPHIN |
2025-12-17 |
418.25 |
431.0 |
405.15 |
412.1 |
34590 |
370.38 |
| DRREDDY |
2025-12-17 |
1270.0 |
1281.0 |
1267.3 |
1272.0 |
894068 |
1269.86 |
| DSSL |
2025-12-17 |
994.0 |
1005.2 |
955.0 |
965.1 |
85907 |
919.35 |
| DYNPRO |
2025-12-17 |
268.65 |
269.3 |
263.35 |
267.45 |
8721 |
267.15 |
| EBBETF0425 |
2025-04-08 |
1290.5 |
1291.0 |
1290.5 |
1290.83 |
8225 |
1288.97 |
| EDELWEISS |
2025-12-17 |
105.7 |
107.0 |
104.0 |
105.01 |
2262210 |
104.85 |
| EFCIL |
2025-12-17 |
298.65 |
302.0 |
293.0 |
300.05 |
349621 |
278.23 |
| EGOLD |
2025-12-17 |
133.5 |
143.0 |
132.45 |
132.85 |
869892 |
130.4 |
| EIFFL |
2025-12-17 |
241.56 |
245.07 |
233.21 |
236.14 |
39390 |
221.2 |
| ELDEHSG |
2025-12-17 |
896.95 |
999.0 |
885.1 |
987.45 |
31576 |
927.86 |
| ELECTCAST |
2025-12-17 |
74.3 |
75.56 |
73.6 |
74.42 |
750120 |
71.61 |
| ELIQUID |
2025-12-17 |
1010.61 |
1010.61 |
1010.59 |
1010.59 |
4500 |
1009.8 |
| EMAMILTD |
2025-12-17 |
534.3 |
545.75 |
533.95 |
537.6 |
301860 |
530.62 |
| EMKAY |
2025-09-25 |
370.0 |
373.97 |
341.59 |
341.59 |
292966 |
288.09 |
| EMMBI |
2025-12-17 |
98.83 |
101.99 |
98.21 |
100.55 |
17503 |
98.13 |
| EMSLIMITED |
2025-12-17 |
439.0 |
463.95 |
428.0 |
446.7 |
463867 |
420.38 |
| EPACK |
2025-12-17 |
298.75 |
329.7 |
290.35 |
302.7 |
56148748 |
266.0 |
| EPL |
2025-12-17 |
215.04 |
215.45 |
209.4 |
210.79 |
704346 |
207.96 |
| ESABINDIA |
2025-12-17 |
6109.5 |
6109.5 |
5900.0 |
6052.5 |
5847 |
6011.25 |
| ESAFSFB |
2025-12-17 |
26.31 |
26.49 |
25.65 |
25.75 |
273910 |
25.68 |
| ESILVER |
2025-12-17 |
198.5 |
201.47 |
198.0 |
199.98 |
222063 |
185.78 |
| ESSARSHPNG |
2025-10-31 |
39.07 |
42.34 |
38.63 |
40.07 |
1762004 |
34.68 |
| ESTER |
2025-12-17 |
105.4 |
109.5 |
105.0 |
106.12 |
108549 |
105.77 |
| EUROTEXIND |
2025-11-03 |
23.58 |
23.58 |
23.44 |
23.58 |
30495 |
16.74 |
| EVEREADY |
2025-12-17 |
330.2 |
331.4 |
324.3 |
329.25 |
44849 |
323.67 |
| EVERESTIND |
2025-12-17 |
523.4 |
523.7 |
505.55 |
511.05 |
10292 |
510.85 |
| EXCEL |
2025-12-17 |
1.29 |
1.3 |
1.28 |
1.3 |
2093850 |
1.19 |
| EXICOM |
2025-12-17 |
124.42 |
125.0 |
116.0 |
116.7 |
1507779 |
110.59 |
| EXPLEOSOL |
2025-12-17 |
1027.5 |
1043.2 |
1025.0 |
1028.4 |
5667 |
1027.66 |
| EXXARO |
2025-11-12 |
9.49 |
9.61 |
9.02 |
9.08 |
551316 |
8.48 |
| FACT |
2025-12-17 |
887.7 |
891.6 |
858.0 |
861.7 |
273032 |
835.88 |
| FEDERALBNK |
2025-12-17 |
262.4 |
264.5 |
261.15 |
263.6 |
3437773 |
260.9 |
| FIEMIND |
2025-12-17 |
2289.0 |
2317.0 |
2229.4 |
2290.9 |
52018 |
2279.27 |
| FINCABLES |
2025-12-17 |
780.55 |
782.6 |
763.65 |
766.25 |
159946 |
744.42 |
| FINKURVE |
2025-12-17 |
105.45 |
109.77 |
102.2 |
103.01 |
21757 |
102.6 |
| FIRSTCRY |
2025-12-17 |
289.05 |
291.5 |
285.7 |
289.3 |
1210900 |
288.32 |
| FIVESTAR |
2025-12-17 |
590.0 |
593.95 |
577.4 |
589.95 |
1074425 |
577.86 |
| FLAIR |
2025-12-17 |
290.0 |
293.4 |
286.1 |
291.3 |
366201 |
289.83 |
| FLEXITUFF |
2025-12-17 |
15.4 |
16.09 |
15.01 |
15.39 |
4456 |
15.18 |
| FLUOROCHEM |
2025-12-17 |
3509.9 |
3600.9 |
3471.0 |
3537.3 |
38156 |
3460.56 |
| FOCUS |
2025-12-17 |
77.53 |
78.89 |
75.0 |
75.21 |
54728 |
75.12 |
| FORTIS |
2025-12-17 |
879.05 |
879.8 |
865.2 |
870.95 |
1608846 |
870.04 |
| GAIL |
2025-12-17 |
169.1 |
170.5 |
168.0 |
169.07 |
3369805 |
169.02 |
| GALAPREC |
2025-12-17 |
744.4 |
756.0 |
739.2 |
746.2 |
12654 |
731.26 |
| GANDHAR |
2025-12-17 |
141.45 |
146.5 |
138.31 |
142.52 |
632519 |
128.23 |
| GANDHITUBE |
2025-12-17 |
760.1 |
770.3 |
749.1 |
752.0 |
3610 |
751.5 |
| GANECOS |
2025-12-17 |
928.0 |
930.0 |
909.0 |
915.25 |
87330 |
892.25 |
| GANESHHOUC |
2025-09-12 |
885.6 |
887.7 |
871.0 |
873.5 |
33177 |
866.9 |
| GANGAFORGE |
2025-12-17 |
3.05 |
3.62 |
3.0 |
3.62 |
5688405 |
3.04 |
| GARFIBRES |
2025-12-17 |
675.0 |
683.6 |
664.75 |
678.35 |
114336 |
674.82 |
| GCSL |
2025-11-17 |
370.11 |
377.6 |
361.01 |
369.11 |
249234 |
298.76 |
| GEMAROMA |
2025-12-17 |
144.0 |
149.47 |
144.0 |
146.48 |
264571 |
143.64 |
| GEOJITFSL |
2025-12-17 |
79.0 |
82.6 |
78.0 |
81.04 |
9914554 |
72.58 |
| GESHIP |
2025-12-17 |
1107.0 |
1116.9 |
1104.4 |
1112.0 |
199388 |
1098.02 |
| GHCLTEXTIL |
2025-12-17 |
74.49 |
74.76 |
73.5 |
73.63 |
154205 |
73.11 |
| GICHSGFIN |
2025-12-17 |
170.9 |
171.9 |
167.15 |
170.62 |
127900 |
165.3 |
| GINNIFILA |
2025-12-17 |
38.2 |
39.87 |
38.2 |
39.14 |
80792 |
38.6 |
| GKENERGY |
2025-12-17 |
169.0 |
170.04 |
160.28 |
160.28 |
480515 |
151.18 |
| GLAXO |
2025-12-17 |
2585.0 |
2589.7 |
2562.0 |
2582.6 |
65795 |
2572.23 |
| GLFL |
2025-10-27 |
8.09 |
8.09 |
8.09 |
8.09 |
32959 |
6.94 |
| GLOBAL |
2025-12-04 |
90.0 |
95.0 |
89.36 |
93.01 |
219002 |
86.38 |
| GLOBALE |
2025-12-17 |
11.58 |
13.4 |
11.25 |
11.89 |
144608 |
11.38 |
| GLOSTERLTD |
2025-12-17 |
650.0 |
650.0 |
638.1 |
641.65 |
1316 |
638.88 |
| GLS |
2025-01-17 |
1076.45 |
1095.0 |
1056.8 |
1084.35 |
130938 |
1036.62 |
| GMRP&UI |
2025-12-17 |
116.0 |
116.25 |
112.4 |
114.34 |
1194520 |
112.15 |
| GNA |
2025-12-17 |
305.0 |
311.0 |
304.95 |
308.55 |
12040 |
306.58 |
| GOACARBON |
2025-12-17 |
416.0 |
416.75 |
404.15 |
407.25 |
7347 |
394.58 |
| GOCLCORP |
2025-12-17 |
305.85 |
307.05 |
294.7 |
297.0 |
71195 |
295.86 |
| GODAVARIB |
2025-12-17 |
273.0 |
280.42 |
266.0 |
272.48 |
238824 |
252.04 |
| GODFRYPHLP |
2025-12-17 |
2855.0 |
2868.0 |
2790.0 |
2802.8 |
114697 |
2793.52 |
| GODIGIT |
2025-12-17 |
347.4 |
350.0 |
342.75 |
347.55 |
89582 |
345.24 |
| GODREJCP |
2025-12-17 |
1180.0 |
1187.5 |
1171.8 |
1179.7 |
929901 |
1147.94 |
| GOKUL |
2025-12-17 |
40.48 |
40.48 |
39.3 |
39.9 |
24018 |
39.87 |
| GOLD1 |
2025-12-17 |
113.2 |
113.2 |
110.4 |
110.8 |
2660527 |
108.74 |
| GOLD360 |
2025-12-17 |
130.5 |
131.8 |
128.15 |
129.35 |
818527 |
127.23 |
| GOLDBEES |
2025-12-17 |
110.13 |
111.77 |
109.46 |
109.99 |
48571972 |
107.94 |
| GOLDCASE |
2025-12-17 |
20.8 |
21.34 |
20.78 |
20.87 |
8341155 |
20.49 |
| GOLDETF |
2025-12-17 |
125.47 |
130.67 |
125.47 |
129.01 |
1649955 |
126.64 |
| GOLDETFADD |
2025-12-12 |
126.58 |
128.99 |
126.57 |
128.73 |
638904 |
125.3 |
| GOLDIETF |
2025-12-17 |
116.05 |
116.05 |
113.06 |
113.87 |
11383005 |
111.71 |
| GOLDSHARE |
2025-12-17 |
114.1 |
114.1 |
111.2 |
111.8 |
1181073 |
109.6 |
| GOLDTECH |
2025-12-17 |
52.28 |
53.0 |
51.41 |
52.1 |
15484 |
51.65 |
| GOYALALUM |
2025-12-17 |
6.98 |
7.1 |
6.42 |
6.86 |
72236 |
6.72 |
| GPIL |
2025-12-17 |
243.0 |
243.0 |
237.0 |
238.0 |
997346 |
236.12 |
| GPPL |
2025-12-17 |
191.1 |
193.82 |
188.21 |
190.88 |
1163848 |
187.73 |
| GRANULES |
2025-12-17 |
574.05 |
582.0 |
567.75 |
579.7 |
1776798 |
565.11 |
| GRASIM |
2025-12-17 |
2785.2 |
2814.9 |
2780.0 |
2806.6 |
420053 |
2777.56 |
| GRAVITA |
2025-12-17 |
1845.4 |
1861.1 |
1822.2 |
1835.5 |
119275 |
1815.65 |
| GREENLAM |
2025-12-17 |
251.85 |
256.95 |
251.7 |
255.7 |
14355 |
244.88 |
| GREENPOWER |
2025-12-17 |
12.01 |
12.12 |
11.9 |
12.09 |
2783110 |
11.94 |
| GRINFRA |
2025-12-17 |
1032.6 |
1044.0 |
1029.6 |
1041.8 |
9086 |
1031.53 |
| GRMOVER |
2025-12-17 |
454.0 |
471.95 |
451.25 |
470.25 |
920211 |
461.1 |
| GROWWGOLD |
2025-12-17 |
130.03 |
131.24 |
129.1 |
129.59 |
529365 |
127.37 |
| GROWWLIQID |
2025-12-17 |
107.3 |
107.3 |
107.06 |
107.06 |
279621 |
106.98 |
| GROWWSLVR |
2025-12-17 |
193.99 |
198.28 |
193.67 |
196.8 |
651715 |
182.51 |
| GSEC10IETF |
2025-12-17 |
259.22 |
259.22 |
258.5 |
259.1 |
16 |
259.06 |
| GTECJAINX |
2025-12-17 |
24.4 |
24.99 |
22.9 |
24.51 |
38716 |
24.48 |
| GTL |
2025-12-17 |
8.25 |
8.25 |
8.08 |
8.09 |
85804 |
8.02 |
| GTPL |
2025-12-17 |
103.78 |
103.78 |
101.37 |
102.26 |
14564 |
99.88 |
| GUJRAFFIA |
2025-10-21 |
77.88 |
78.18 |
76.85 |
78.18 |
25580 |
50.47 |
| GUJTHEM |
2025-12-17 |
389.4 |
394.0 |
384.1 |
389.45 |
31542 |
386.11 |
| GULFOILLUB |
2025-12-17 |
1193.5 |
1206.6 |
1183.4 |
1198.8 |
31093 |
1159.57 |
| GULFPETRO |
2025-12-17 |
36.0 |
36.73 |
35.51 |
36.5 |
26726 |
35.54 |
| GVT&D |
2025-12-17 |
3018.5 |
3020.5 |
2950.4 |
2970.3 |
238779 |
2920.25 |
| HAPPYFORGE |
2025-12-17 |
1062.0 |
1095.0 |
1050.1 |
1085.6 |
28019 |
1056.36 |
| HARSHA |
2025-12-17 |
369.9 |
378.0 |
369.9 |
375.0 |
22279 |
371.61 |
| HAVISHA |
2025-12-17 |
1.93 |
1.93 |
1.87 |
1.88 |
12337 |
1.8 |
| HDBFS |
2025-12-17 |
756.0 |
767.5 |
753.8 |
759.65 |
521534 |
753.52 |
| HDFCGOLD |
2025-12-17 |
115.92 |
115.92 |
112.99 |
113.45 |
7457893 |
111.43 |
| HDFCLIQUID |
2025-12-17 |
1040.49 |
1040.49 |
1040.45 |
1040.45 |
8043 |
1039.69 |
| HDFCPSUBK |
2025-12-17 |
83.0 |
84.04 |
83.0 |
83.92 |
42100 |
83.15 |
| HDFCSILVER |
2025-12-17 |
187.52 |
193.88 |
187.52 |
192.96 |
9039197 |
178.62 |
| HERANBA |
2025-12-17 |
242.0 |
251.75 |
240.1 |
247.1 |
50280 |
241.8 |
| HEUBACHIND |
2025-12-17 |
462.0 |
475.5 |
448.6 |
472.35 |
13736 |
445.82 |
| HEXT |
2025-12-17 |
758.0 |
773.8 |
752.55 |
765.05 |
275790 |
759.78 |
| HGM |
2025-12-17 |
71.5 |
74.85 |
68.0 |
70.35 |
6454 |
67.13 |
| HIL |
2025-04-08 |
1857.85 |
1870.4 |
1825.0 |
1845.05 |
7795 |
1836.84 |
| HINDALCO |
2025-12-17 |
844.05 |
851.9 |
840.1 |
848.8 |
3270389 |
829.84 |
| HINDCOMPOS |
2025-12-17 |
424.95 |
425.0 |
415.55 |
419.3 |
2786 |
417.34 |
| HINDCOPPER |
2025-12-17 |
370.0 |
374.7 |
365.0 |
368.2 |
9659217 |
368.02 |
| HINDOILEXP |
2025-12-17 |
156.97 |
156.97 |
153.5 |
155.03 |
167623 |
154.27 |
| HINDPETRO |
2025-12-17 |
466.0 |
471.75 |
464.45 |
465.45 |
2284665 |
454.74 |
| HINDZINC |
2025-12-17 |
580.0 |
587.8 |
573.65 |
578.3 |
18632926 |
528.78 |
| HLVLTD |
2025-12-17 |
9.45 |
10.25 |
9.44 |
9.96 |
905458 |
9.12 |
| HMVL |
2025-12-17 |
66.89 |
71.0 |
65.67 |
69.6 |
78561 |
65.55 |
| HOMEFIRST |
2025-12-17 |
1169.1 |
1185.4 |
1155.6 |
1160.0 |
70106 |
1153.84 |
| HOVS |
2025-06-12 |
70.1 |
70.32 |
67.01 |
67.53 |
72077 |
66.42 |
| HPIL |
2025-12-17 |
131.65 |
138.92 |
130.0 |
137.91 |
5901 |
130.23 |
| HTMEDIA |
2025-12-17 |
22.45 |
22.74 |
22.18 |
22.59 |
29682 |
22.51 |
| HYBRIDFIN |
2025-10-21 |
31.47 |
32.02 |
31.2 |
32.02 |
124455 |
21.9 |
| ICEMAKE |
2025-12-17 |
757.0 |
781.0 |
757.0 |
774.8 |
13678 |
731.28 |
| IDBI |
2025-12-17 |
99.5 |
99.78 |
97.33 |
97.92 |
5354507 |
97.09 |
| IDEA |
2025-12-17 |
11.25 |
11.39 |
11.06 |
11.13 |
627013760 |
10.98 |
| IDFCFIRSTB |
2025-12-17 |
83.31 |
84.14 |
83.26 |
83.95 |
23931652 |
81.53 |
| IGL |
2025-12-17 |
188.9 |
196.9 |
186.58 |
192.74 |
36312288 |
187.15 |
| IKS |
2025-12-17 |
1679.1 |
1699.0 |
1667.6 |
1677.9 |
140685 |
1629.33 |
| IMFA |
2025-12-17 |
1420.8 |
1425.0 |
1372.7 |
1381.9 |
129912 |
1378.76 |
| INCREDIBLE |
2025-12-17 |
40.05 |
41.9 |
40.05 |
40.95 |
7938 |
39.61 |
| INDGN |
2025-12-17 |
524.0 |
532.4 |
523.0 |
530.8 |
144290 |
529.52 |
| INDIACEM |
2025-12-17 |
407.9 |
445.0 |
407.85 |
441.05 |
5422773 |
416.55 |
| INDIQUBE |
2025-12-17 |
205.06 |
208.0 |
198.0 |
204.97 |
40339 |
199.44 |
| INDOAMIN |
2025-12-17 |
118.46 |
121.39 |
118.46 |
119.67 |
45857 |
118.0 |
| INDOBORAX |
2025-12-17 |
271.19 |
279.0 |
268.0 |
269.06 |
62711 |
260.53 |
| INDOTHAI |
2025-10-10 |
363.5 |
376.8 |
354.05 |
375.9 |
2298543 |
312.34 |
| INFOBEAN |
2025-12-17 |
774.85 |
791.5 |
730.25 |
737.75 |
189433 |
681.12 |
| INFRABEES |
2025-12-17 |
984.26 |
984.99 |
977.16 |
981.08 |
7306 |
978.32 |
| INFRAIETF |
2025-12-17 |
97.78 |
98.08 |
97.17 |
97.63 |
281167 |
97.53 |
| INFY |
2025-12-17 |
1587.2 |
1606.9 |
1586.0 |
1602.0 |
4817628 |
1600.63 |
| INOXWIND |
2025-12-17 |
126.9 |
127.16 |
125.3 |
126.04 |
4512937 |
125.38 |
| INTENTECH |
2025-09-24 |
137.25 |
140.97 |
125.5 |
127.7 |
430873 |
107.83 |
| INTLCONV |
2025-12-17 |
90.7 |
91.39 |
88.83 |
90.79 |
59684 |
89.09 |
| IOC |
2025-12-17 |
168.64 |
169.4 |
167.25 |
168.16 |
17416464 |
164.45 |
| IONEXCHANG |
2025-12-17 |
394.5 |
394.5 |
375.2 |
378.0 |
595278 |
359.3 |
| IRISDOREME |
2025-12-17 |
37.05 |
37.18 |
34.31 |
34.68 |
623833 |
34.47 |
| ISEC |
2025-03-21 |
884.0 |
899.1 |
878.4 |
896.2 |
5383172 |
846.9 |
| ISFT |
2025-12-17 |
94.44 |
94.5 |
92.6 |
93.26 |
6419 |
93.11 |
| ISGEC |
2025-12-17 |
824.0 |
826.8 |
805.45 |
809.65 |
19512 |
808.4 |
| ITDCEM |
2025-09-16 |
797.95 |
832.9 |
793.5 |
826.2 |
1233985 |
766.38 |
| ITETFADD |
2025-12-12 |
40.62 |
40.62 |
39.61 |
39.96 |
6847 |
39.79 |
| IVZINGOLD |
2025-12-17 |
11525.0 |
11598.0 |
11525.0 |
11567.55 |
455 |
11339.68 |
| IXIGO |
2025-12-17 |
248.0 |
257.2 |
246.6 |
249.9 |
2041698 |
249.73 |
| JAINREC |
2025-12-17 |
404.8 |
406.95 |
380.4 |
402.2 |
3173423 |
389.38 |
| JAMNAAUTO |
2025-12-17 |
126.98 |
129.85 |
126.02 |
128.23 |
3186455 |
123.93 |
| JAYBARMARU |
2025-12-17 |
85.57 |
87.85 |
85.0 |
85.67 |
42140 |
84.87 |
| JAYNECOIND |
2025-12-17 |
72.8 |
72.8 |
70.3 |
71.4 |
4537367 |
70.72 |
| JAYSREETEA |
2025-12-17 |
88.9 |
89.5 |
87.1 |
87.51 |
17643 |
86.8 |
| JCHAC |
2025-12-17 |
1507.8 |
1527.5 |
1470.0 |
1478.7 |
6564 |
1460.95 |
| JETFREIGHT |
2025-12-05 |
20.1 |
20.92 |
19.05 |
19.88 |
393659 |
18.76 |
| JINDALSAW |
2025-12-17 |
163.83 |
164.59 |
161.0 |
161.32 |
544364 |
161.01 |
| JKTYRE |
2025-12-17 |
468.5 |
473.8 |
462.0 |
464.65 |
365439 |
458.86 |
| JSL |
2025-12-17 |
800.0 |
800.05 |
782.0 |
789.4 |
242743 |
777.9 |
| JSLL |
2025-12-17 |
750.0 |
752.95 |
737.0 |
744.6 |
103142 |
704.96 |
| JSWCEMENT |
2025-12-17 |
121.99 |
121.99 |
118.11 |
118.44 |
1224768 |
115.9 |
| JSWENERGY |
2025-12-17 |
477.8 |
482.55 |
473.0 |
475.25 |
1837506 |
465.82 |
| JSWINFRA |
2025-12-17 |
275.0 |
275.0 |
268.25 |
269.3 |
825245 |
268.93 |
| JUBLINGREA |
2025-12-17 |
699.85 |
700.8 |
687.65 |
691.35 |
76148 |
685.31 |
| JUNIPER |
2025-12-17 |
258.69 |
267.95 |
255.65 |
258.55 |
175005 |
244.03 |
| JYOTHYLAB |
2025-12-17 |
284.85 |
289.2 |
282.4 |
287.5 |
153529 |
285.59 |
| KAJARIACER |
2025-12-17 |
1090.0 |
1098.3 |
1080.7 |
1085.4 |
83336 |
1060.4 |
| KALYANIFRG |
2025-12-17 |
666.35 |
666.35 |
620.4 |
663.8 |
470 |
644.88 |
| KANORICHEM |
2025-12-17 |
77.0 |
78.49 |
75.12 |
75.42 |
51334 |
73.8 |
| KARURVYSYA |
2025-12-17 |
246.25 |
251.0 |
245.26 |
250.13 |
1842879 |
244.91 |
| KBCGLOBAL |
2025-06-20 |
0.49 |
0.51 |
0.48 |
0.49 |
145869504 |
0.47 |
| KCP |
2025-12-17 |
183.0 |
183.0 |
180.6 |
182.07 |
83912 |
180.79 |
| KEC |
2025-12-17 |
705.6 |
716.4 |
701.0 |
704.45 |
463253 |
695.5 |
| KEI |
2025-12-17 |
4140.0 |
4140.0 |
4061.6 |
4106.6 |
276811 |
4101.99 |
| KERNEX |
2025-12-17 |
1030.0 |
1058.5 |
1023.6 |
1042.9 |
78508 |
1018.88 |
| KESORAMIND |
2025-12-11 |
7.72 |
8.04 |
7.42 |
7.8 |
6419042 |
6.53 |
| KEYFINSERV |
2025-12-17 |
319.7 |
326.9 |
312.35 |
316.15 |
2695 |
309.93 |
| KHANDSE |
2025-12-17 |
22.26 |
22.27 |
21.55 |
22.07 |
1285 |
22.03 |
| KIRLOSBROS |
2025-12-17 |
1654.2 |
1659.5 |
1627.0 |
1646.2 |
208872 |
1615.23 |
| KIRLOSENG |
2025-12-17 |
1237.0 |
1290.0 |
1212.9 |
1281.4 |
4793330 |
1153.41 |
| KIRLPNU |
2025-12-17 |
1048.0 |
1069.0 |
1032.2 |
1061.3 |
93349 |
1040.43 |
| KKCL |
2025-12-17 |
496.05 |
498.95 |
486.95 |
497.5 |
13084 |
495.96 |
| KMEW |
2025-12-17 |
3695.1 |
3712.1 |
3522.8 |
3544.9 |
109024 |
3270.4 |
| KOLTEPATIL |
2025-12-17 |
381.15 |
385.0 |
378.4 |
379.5 |
50346 |
378.14 |
| KOTAKBANK |
2025-12-17 |
2188.0 |
2193.2 |
2163.5 |
2173.2 |
1612144 |
2157.28 |
| KPIGREEN |
2025-12-17 |
420.2 |
430.85 |
413.55 |
416.95 |
778172 |
415.22 |
| KREBSBIO |
2025-12-17 |
69.94 |
72.0 |
69.0 |
69.35 |
10304 |
68.16 |
| KRIDHANINF |
2025-12-17 |
4.62 |
4.62 |
4.06 |
4.39 |
117393 |
4.05 |
| KRISHANA |
2025-12-17 |
540.8 |
543.0 |
525.1 |
528.25 |
57811 |
511.62 |
| KRITI |
2025-12-17 |
90.0 |
90.0 |
87.1 |
88.08 |
15847 |
82.72 |
| KRONOX |
2025-12-17 |
143.84 |
144.8 |
141.75 |
143.78 |
28560 |
139.66 |
| KROSS |
2025-12-17 |
180.0 |
180.06 |
171.35 |
172.08 |
155427 |
168.71 |
| KSHITIJPOL |
2025-12-17 |
2.49 |
2.5 |
2.47 |
2.48 |
101143 |
2.33 |
| KSL |
2025-12-17 |
736.0 |
739.0 |
727.1 |
734.85 |
21346 |
731.43 |
| LAGNAM |
2025-12-17 |
70.6 |
72.29 |
69.31 |
69.95 |
7752 |
69.48 |
| LAL |
2025-12-17 |
9.83 |
9.83 |
9.21 |
9.3 |
10407 |
9.2 |
| LANCORHOL |
2025-11-12 |
31.0 |
31.07 |
29.61 |
30.0 |
131881 |
28.84 |
| LATENTVIEW |
2025-12-17 |
484.3 |
501.5 |
482.0 |
485.45 |
1004928 |
482.66 |
| LATTEYS |
2025-10-27 |
32.54 |
32.8 |
29.28 |
29.28 |
855710 |
27.34 |
| LCCINFOTEC |
2025-11-28 |
5.58 |
5.58 |
5.4 |
5.58 |
244147 |
4.89 |
| LEXUS |
2025-12-17 |
27.75 |
27.75 |
25.93 |
27.34 |
12289 |
27.15 |
| LICMFGOLD |
2025-12-17 |
11999.95 |
12087.7 |
11900.0 |
11936.0 |
4643 |
11742.34 |
| LICNETFGSC |
2025-12-17 |
28.88 |
28.88 |
28.68 |
28.72 |
59389 |
28.7 |
| LINDEINDIA |
2025-12-17 |
6054.0 |
6065.0 |
5930.0 |
6003.5 |
20573 |
5951.7 |
| LIQGRWBEES |
2025-12-17 |
1020.26 |
1020.28 |
1020.26 |
1020.27 |
11915 |
1019.51 |
| LIQUID1 |
2025-12-17 |
1085.22 |
1085.22 |
1082.6 |
1082.66 |
109621 |
1081.8 |
| LIQUIDADD |
2025-12-17 |
1104.83 |
1104.83 |
1104.81 |
1104.82 |
328676 |
1103.96 |
| LIQUIDBEES |
2025-12-17 |
999.99 |
1000.01 |
999.99 |
1000.0 |
3031875 |
999.99 |
| LIQUIDBETF |
2025-12-17 |
1061.07 |
1061.09 |
1061.07 |
1061.08 |
96074 |
1060.28 |
| LIQUIDCASE |
2025-12-17 |
111.86 |
111.88 |
111.86 |
111.87 |
13010773 |
111.78 |
| LIQUIDETF |
2025-12-17 |
1000.0 |
1000.01 |
999.99 |
1000.0 |
60724 |
1000.0 |
| LIQUIDIETF |
2025-12-17 |
1000.0 |
1000.01 |
999.99 |
999.99 |
232780 |
999.98 |
| LIQUIDPLUS |
2025-12-17 |
1064.23 |
1064.23 |
1064.21 |
1064.22 |
33110 |
1063.37 |
| LIQUIDSHRI |
2025-12-17 |
1083.89 |
1083.9 |
1083.88 |
1083.89 |
8179 |
1083.07 |
| LLOYDSENGG |
2025-12-17 |
54.29 |
55.24 |
53.7 |
54.19 |
2908195 |
52.0 |
| LLOYDSENT |
2025-12-17 |
64.54 |
66.13 |
62.44 |
63.34 |
3409608 |
57.5 |
| LLOYDSME |
2025-12-17 |
1317.6 |
1319.0 |
1280.2 |
1305.4 |
435545 |
1262.9 |
| LOKESHMACH |
2025-12-17 |
166.1 |
171.5 |
163.0 |
165.05 |
30746 |
157.51 |
| LOTUSEYE |
2025-12-17 |
129.51 |
135.0 |
129.4 |
133.15 |
91309 |
121.76 |
| LOYALTEX |
2025-12-17 |
213.4 |
229.35 |
207.0 |
213.82 |
4779 |
211.44 |
| LT |
2025-12-17 |
4079.0 |
4079.0 |
4040.0 |
4062.4 |
1087334 |
4030.38 |
| LTFOODS |
2025-12-17 |
401.0 |
404.6 |
393.05 |
396.45 |
409977 |
392.26 |
| LTGILTBEES |
2025-12-17 |
29.13 |
29.19 |
29.12 |
29.16 |
2905451 |
29.13 |
| LUPIN |
2025-12-17 |
2100.9 |
2128.0 |
2095.9 |
2113.1 |
784183 |
2086.07 |
| LXCHEM |
2025-12-17 |
171.01 |
174.3 |
169.0 |
173.11 |
298530 |
171.95 |
| LYPSAGEMS |
2025-12-17 |
5.08 |
5.09 |
4.9 |
5.02 |
14490 |
4.99 |
| M&MFIN |
2025-12-17 |
343.3 |
353.85 |
342.5 |
351.7 |
4262109 |
349.45 |
| MAANALU |
2025-12-17 |
164.8 |
173.9 |
154.2 |
156.0 |
1530752 |
153.09 |
| MADHAV |
2025-12-17 |
43.43 |
43.74 |
41.6 |
42.49 |
1814 |
41.37 |
| MADRASFERT |
2025-12-17 |
75.99 |
76.1 |
73.67 |
74.05 |
67331 |
73.85 |
| MAGADSUGAR |
2025-12-17 |
511.75 |
511.75 |
499.1 |
501.45 |
2948 |
492.65 |
| MAGNUM |
2025-12-17 |
22.71 |
24.08 |
22.71 |
23.72 |
57246 |
23.57 |
| MAHAPEXLTD |
2025-12-17 |
103.0 |
109.03 |
103.0 |
107.11 |
24537 |
88.86 |
| MAHASTEEL |
2025-10-13 |
518.1 |
594.6 |
518.1 |
572.25 |
301378 |
480.17 |
| MAKEINDIA |
2025-12-17 |
156.97 |
156.97 |
153.0 |
153.49 |
8164 |
153.21 |
| MANAKALUCO |
2025-10-01 |
32.84 |
32.84 |
31.16 |
31.55 |
54907 |
30.61 |
| MANAPPURAM |
2025-12-17 |
283.5 |
287.35 |
283.35 |
286.25 |
3145379 |
280.55 |
| MANCREDIT |
2025-12-17 |
173.0 |
173.0 |
170.01 |
170.53 |
23735 |
169.55 |
| MANOMAY |
2025-12-01 |
259.45 |
259.45 |
244.75 |
253.15 |
66730 |
238.44 |
| MANORG |
2025-12-17 |
480.0 |
491.95 |
480.0 |
482.95 |
2576 |
482.84 |
| MANUFGBEES |
2025-12-17 |
151.96 |
152.06 |
150.64 |
151.35 |
2087 |
151.12 |
| MARICO |
2025-12-17 |
738.0 |
741.35 |
734.1 |
738.15 |
877616 |
730.22 |
| MARKOLINES |
2025-12-17 |
172.0 |
172.0 |
163.1 |
164.51 |
278025 |
160.06 |
| MARUTI |
2025-12-17 |
16389.0 |
16490.0 |
16357.0 |
16398.0 |
257406 |
16243.9 |
| MASKINVEST |
2025-10-21 |
195.45 |
222.54 |
195.45 |
220.83 |
13711 |
181.84 |
| MAWANASUG |
2025-12-17 |
84.8 |
84.8 |
82.1 |
82.65 |
24589 |
82.58 |
| MBEL |
2025-12-17 |
383.0 |
386.6 |
370.0 |
381.95 |
137979 |
373.55 |
| MCL |
2025-12-17 |
53.7 |
53.7 |
49.24 |
49.92 |
131676 |
47.8 |
| MCLEODRUSS |
2025-10-10 |
51.62 |
53.69 |
51.62 |
51.71 |
5505542 |
45.32 |
| MEDICAMEQ |
2025-12-17 |
395.0 |
397.65 |
390.0 |
395.25 |
19164 |
388.35 |
| MEGASOFT |
2025-11-06 |
221.85 |
226.8 |
210.75 |
210.75 |
478204 |
199.68 |
| METAL |
2025-12-17 |
10.56 |
10.61 |
10.5 |
10.53 |
2050422 |
10.37 |
| METALIETF |
2025-12-17 |
10.77 |
10.77 |
10.5 |
10.53 |
5891961 |
10.38 |
| MGEL |
2025-12-17 |
15.0 |
15.09 |
14.75 |
14.82 |
196384 |
14.74 |
| MINDACORP |
2025-12-17 |
597.85 |
617.0 |
593.0 |
596.05 |
738614 |
588.16 |
| MINDTECK |
2025-12-17 |
205.1 |
207.74 |
200.0 |
200.3 |
34664 |
199.98 |
| MIRCELECTR |
2025-12-17 |
23.69 |
25.93 |
23.59 |
25.79 |
2214754 |
24.6 |
| MIRZAINT |
2025-12-17 |
40.1 |
40.97 |
39.91 |
40.46 |
191667 |
40.4 |
| MITCON |
2025-12-17 |
70.9 |
70.9 |
69.1 |
69.14 |
1588 |
68.79 |
| MKPL |
2025-12-17 |
6.0 |
6.16 |
6.0 |
6.09 |
84812 |
6.04 |
| MMFL |
2025-12-17 |
363.5 |
384.95 |
361.8 |
372.8 |
644529 |
359.88 |
| MNC |
2025-12-17 |
31.07 |
31.14 |
30.76 |
30.91 |
10721 |
30.76 |
| MODIS |
2025-12-17 |
341.3 |
341.3 |
326.95 |
337.95 |
40927 |
333.32 |
| MOGOLD |
2025-12-17 |
131.55 |
132.2 |
130.1 |
131.6 |
2330994 |
128.86 |
| MOGSEC |
2025-12-17 |
62.92 |
62.92 |
62.62 |
62.9 |
45433 |
62.81 |
| MOKSH |
2025-12-17 |
14.0 |
16.0 |
13.9 |
15.2 |
674720 |
14.28 |
| MOMNC |
2025-12-17 |
29.64 |
30.1 |
29.63 |
30.06 |
6294 |
29.93 |
| MONARCH |
2025-12-17 |
307.5 |
309.2 |
304.75 |
305.5 |
19146 |
303.87 |
| MOSILVER |
2025-12-17 |
192.84 |
199.0 |
192.84 |
198.3 |
976323 |
183.99 |
| MOTHERSON |
2025-12-17 |
119.0 |
120.8 |
118.64 |
119.56 |
7069688 |
118.35 |
| MOVALUE |
2025-12-17 |
112.55 |
113.24 |
112.16 |
112.74 |
46218 |
111.9 |
| MRO-TEK |
2025-04-11 |
63.99 |
63.99 |
60.76 |
61.2 |
9803 |
61.09 |
| MSPL |
2025-12-17 |
35.71 |
36.61 |
35.71 |
36.37 |
1717835 |
36.26 |
| MUFIN |
2025-12-17 |
112.0 |
112.85 |
110.5 |
111.18 |
394312 |
109.39 |
| MUFTI |
2025-12-17 |
97.4 |
97.78 |
96.0 |
96.52 |
56745 |
96.23 |
| MWL |
2025-12-17 |
273.96 |
278.98 |
269.0 |
270.41 |
111982 |
266.64 |
| NAGAFERT |
2025-12-17 |
4.8 |
4.87 |
4.68 |
4.69 |
314118 |
4.62 |
| NAGREEKCAP |
2025-10-14 |
39.7 |
39.7 |
33.51 |
34.24 |
51212 |
32.09 |
| NAHARCAP |
2025-12-17 |
259.9 |
267.6 |
259.9 |
260.1 |
4361 |
259.76 |
| NAM-INDIA |
2025-12-17 |
867.0 |
869.6 |
861.1 |
865.05 |
691133 |
838.95 |
| NARMADA |
2025-10-09 |
27.75 |
27.93 |
25.25 |
25.65 |
691407 |
25.29 |
| NATCOPHARM |
2025-12-17 |
923.5 |
930.2 |
913.0 |
922.3 |
669230 |
911.3 |
| NATHBIOGEN |
2025-12-17 |
153.0 |
154.74 |
151.25 |
153.44 |
11989 |
149.6 |
| NATIONALUM |
2025-12-17 |
278.0 |
281.5 |
277.15 |
279.45 |
8846891 |
271.68 |
| NAVA |
2025-12-17 |
569.95 |
572.5 |
562.7 |
570.75 |
143343 |
552.56 |
| NAVINFLUOR |
2025-12-17 |
6030.0 |
6044.0 |
5878.0 |
5912.5 |
77124 |
5900.9 |
| NAZARA |
2025-12-17 |
244.3 |
245.0 |
234.15 |
237.05 |
933695 |
232.56 |
| NCLIND |
2025-12-17 |
200.12 |
200.99 |
198.5 |
200.1 |
17815 |
198.78 |
| NDTV |
2025-12-17 |
91.81 |
94.18 |
88.21 |
89.43 |
4149369 |
83.3 |
| NECLIFE |
2025-12-10 |
21.1 |
21.4 |
21.0 |
21.04 |
3635332 |
18.92 |
| NEOGEN |
2025-12-17 |
1130.0 |
1149.5 |
1079.0 |
1082.1 |
256308 |
1058.74 |
| NESTLEIND |
2025-12-17 |
1237.0 |
1241.4 |
1224.3 |
1234.6 |
526222 |
1230.12 |
| NETWEB |
2025-12-17 |
3250.0 |
3270.0 |
3152.0 |
3204.2 |
342310 |
3168.32 |
| NFL |
2025-12-17 |
86.99 |
87.18 |
85.31 |
86.26 |
459196 |
86.07 |
| NGIL |
2025-12-17 |
29.51 |
30.29 |
28.9 |
29.52 |
10227 |
28.76 |
| NGLFINE |
2025-12-17 |
1315.0 |
1340.7 |
1311.1 |
1326.3 |
852 |
1313.79 |
| NIBE |
2025-12-17 |
1190.0 |
1196.0 |
1171.0 |
1180.7 |
34767 |
1067.59 |
| NIF10GETF |
2025-12-17 |
26.34 |
26.34 |
25.96 |
26.12 |
1486 |
26.09 |
| NIF5GETF |
2025-12-17 |
63.78 |
63.81 |
63.52 |
63.8 |
4748 |
63.6 |
| NIFTY50ADD |
2025-12-12 |
277.52 |
277.52 |
271.04 |
272.47 |
8377 |
271.92 |
| NIITMTS |
2025-12-17 |
401.55 |
415.8 |
392.15 |
412.25 |
71406 |
396.04 |
| NILASPACES |
2025-09-29 |
19.0 |
19.39 |
17.01 |
18.06 |
2604215 |
16.85 |
| NIRAJ |
2025-12-17 |
37.0 |
39.65 |
36.18 |
37.43 |
171191 |
35.23 |
| NITCO |
2025-12-17 |
92.9 |
94.29 |
91.0 |
91.93 |
175811 |
86.12 |
| NITINSPIN |
2025-12-17 |
320.0 |
323.0 |
316.0 |
319.85 |
45358 |
316.48 |
| NLCINDIA |
2025-12-17 |
241.4 |
243.66 |
238.41 |
241.79 |
826420 |
239.47 |
| NMDC |
2025-12-17 |
77.0 |
77.82 |
76.82 |
77.28 |
8628268 |
76.26 |
| NRAIL |
2025-12-17 |
477.4 |
495.2 |
476.05 |
480.9 |
3512 |
470.18 |
| NRBBEARING |
2025-12-17 |
285.0 |
289.0 |
279.5 |
284.65 |
94251 |
282.41 |
| NUVAMA |
2025-12-17 |
7190.0 |
7284.0 |
7143.0 |
7171.0 |
40530 |
7168.25 |
| NUVOCO |
2025-12-17 |
359.0 |
362.55 |
351.8 |
355.9 |
128891 |
347.88 |
| OAL |
2025-12-17 |
301.5 |
304.4 |
292.0 |
296.2 |
7817 |
291.24 |
| OCCL |
2025-06-11 |
311.19 |
329.8 |
307.05 |
315.95 |
1605010 |
231.94 |
| ODIGMA |
2025-09-22 |
56.09 |
56.09 |
56.09 |
56.09 |
35376 |
45.58 |
| OILIETF |
2025-12-17 |
12.14 |
12.14 |
12.0 |
12.03 |
2229674 |
12.02 |
| OMAXAUTO |
2025-12-17 |
99.35 |
103.59 |
98.43 |
101.66 |
83333 |
93.36 |
| OMFREIGHT |
2025-12-17 |
89.01 |
93.61 |
89.01 |
90.14 |
119378 |
89.98 |
| ONEPOINT |
2025-12-17 |
52.73 |
53.54 |
52.32 |
52.91 |
808086 |
52.82 |
| ONMOBILE |
2025-12-17 |
60.31 |
61.8 |
59.03 |
61.43 |
508463 |
57.66 |
| ORBTEXP |
2025-12-17 |
198.0 |
198.0 |
191.97 |
194.53 |
6746 |
189.8 |
| ORICONENT |
2025-11-21 |
57.2 |
58.4 |
57.2 |
57.95 |
102498 |
57.81 |
| ORISSAMINE |
2025-12-17 |
4785.0 |
4795.0 |
4700.0 |
4720.3 |
2941 |
4716.76 |
| ORTINGLOBE |
2025-12-10 |
15.41 |
15.41 |
13.87 |
13.91 |
30120 |
13.88 |
| OSIAHYPER |
2025-12-17 |
17.62 |
19.2 |
17.38 |
17.38 |
1119107 |
16.82 |
| OSWALPUMPS |
2025-12-17 |
569.0 |
571.0 |
531.3 |
537.2 |
563955 |
525.32 |
| PANACEABIO |
2025-12-17 |
353.5 |
353.5 |
345.0 |
347.9 |
30124 |
343.93 |
| PANACHE |
2025-09-29 |
414.0 |
414.0 |
383.01 |
393.2 |
145170 |
330.58 |
| PANSARI |
2025-12-01 |
292.3 |
314.75 |
288.15 |
314.6 |
1456 |
307.69 |
| PAR |
2025-12-17 |
100.15 |
102.53 |
95.0 |
99.13 |
48743 |
96.36 |
| PARKHOTELS |
2025-12-17 |
131.95 |
137.5 |
131.94 |
133.21 |
499034 |
132.04 |
| PASUPTAC |
2025-12-17 |
55.5 |
55.8 |
53.51 |
53.78 |
95267 |
53.31 |
| PATANJALI |
2025-12-17 |
539.0 |
549.15 |
528.0 |
543.9 |
7343684 |
537.75 |
| PATINTLOG |
2025-12-17 |
13.84 |
14.59 |
13.53 |
13.66 |
102891 |
13.63 |
| PAUSHAKLTD |
2025-12-17 |
623.0 |
623.0 |
590.0 |
594.6 |
10649 |
585.62 |
| PEARLPOLY |
2025-12-17 |
21.71 |
23.0 |
21.7 |
22.07 |
9294 |
21.87 |
| PEL |
2025-09-22 |
1129.0 |
1189.0 |
1108.5 |
1124.2 |
2148582 |
1116.26 |
| PFIZER |
2025-12-17 |
5021.2 |
5078.0 |
4995.2 |
5058.5 |
12863 |
5007.57 |
| PFOCUS |
2025-12-17 |
213.0 |
215.5 |
200.91 |
205.29 |
9739530 |
198.77 |
| PGEL |
2025-12-17 |
567.4 |
569.9 |
557.1 |
563.75 |
1337525 |
557.39 |
| PGHH |
2025-12-17 |
12934.0 |
13050.0 |
12800.0 |
12995.0 |
4809 |
12726.4 |
| PGHL |
2025-12-17 |
5685.0 |
5728.0 |
5660.5 |
5708.5 |
2322 |
5679.65 |
| PGIL |
2025-12-17 |
1638.9 |
1659.8 |
1599.8 |
1633.1 |
98137 |
1600.59 |
| PHOENIXLTD |
2025-12-17 |
1791.7 |
1799.0 |
1771.9 |
1781.5 |
457863 |
1752.39 |
| PILANIINVS |
2025-12-17 |
5154.5 |
5348.0 |
5039.5 |
5307.5 |
56737 |
5173.35 |
| PIRAMALFIN |
2025-12-17 |
1540.0 |
1559.0 |
1501.5 |
1514.9 |
150234 |
1514.12 |
| PKTEA |
2025-12-17 |
819.9 |
852.55 |
785.2 |
852.55 |
5562 |
762.02 |
| PNB |
2025-12-17 |
117.03 |
119.6 |
116.92 |
119.33 |
15220726 |
118.27 |
| PNC |
2025-12-17 |
26.95 |
29.2 |
26.94 |
28.84 |
36002 |
26.48 |
| PODDARMENT |
2025-12-17 |
265.75 |
276.1 |
260.0 |
273.3 |
3759 |
258.06 |
| POKARNA |
2025-12-17 |
841.95 |
858.3 |
826.5 |
851.6 |
73446 |
839.19 |
| POWERMECH |
2025-12-17 |
2299.0 |
2365.8 |
2275.0 |
2297.1 |
57406 |
2238.07 |
| PRAENG |
2025-09-08 |
26.8 |
29.0 |
26.8 |
28.17 |
259762 |
25.96 |
| PRAJIND |
2025-12-17 |
342.0 |
349.0 |
330.65 |
332.6 |
4669528 |
315.97 |
| PRAXIS |
2025-12-17 |
9.82 |
9.82 |
9.5 |
9.66 |
34448 |
9.64 |
| PRECOT |
2025-12-17 |
438.5 |
444.9 |
438.5 |
438.55 |
65 |
436.72 |
| PREMIERENE |
2025-12-17 |
909.85 |
919.4 |
898.5 |
907.5 |
699819 |
902.38 |
| PRICOLLTD |
2025-12-17 |
635.0 |
657.5 |
629.1 |
651.2 |
1638057 |
617.6 |
| PRIMESECU |
2025-12-17 |
276.9 |
288.9 |
275.55 |
282.55 |
40097 |
282.47 |
| PRIMO |
2025-12-17 |
22.8 |
23.5 |
22.17 |
23.08 |
99511 |
22.78 |
| PROTEAN |
2025-12-17 |
794.0 |
799.35 |
777.7 |
783.9 |
202504 |
779.14 |
| PROZONER |
2025-10-06 |
63.8 |
63.88 |
56.15 |
59.16 |
8365687 |
53.45 |
| PSUBANK |
2025-12-17 |
824.98 |
831.0 |
817.0 |
828.93 |
17028 |
822.98 |
| PSUBANKADD |
2025-12-17 |
83.83 |
83.83 |
82.76 |
83.51 |
19864 |
82.96 |
| PSUBNKBEES |
2025-12-17 |
89.7 |
92.75 |
89.7 |
92.54 |
2591750 |
91.94 |
| PSUBNKIETF |
2025-12-17 |
82.81 |
84.15 |
82.81 |
83.91 |
112146 |
83.37 |
| PTC |
2025-12-17 |
159.9 |
164.2 |
159.56 |
161.6 |
1208665 |
156.47 |
| PVP |
2025-09-11 |
31.38 |
32.99 |
31.05 |
32.04 |
1477918 |
26.59 |
| QGOLDHALF |
2025-12-17 |
106.64 |
110.68 |
106.64 |
110.0 |
192267 |
107.91 |
| RACLGEAR |
2025-12-17 |
1055.1 |
1066.7 |
1035.0 |
1044.5 |
9271 |
1042.16 |
| RADAAN |
2025-12-17 |
3.94 |
3.99 |
3.64 |
3.8 |
86575 |
3.49 |
| RAILTEL |
2025-12-17 |
339.0 |
339.0 |
324.6 |
328.9 |
1093324 |
328.25 |
| RAIN |
2025-12-17 |
111.51 |
114.69 |
111.41 |
112.42 |
1658427 |
106.78 |
| RAJESHEXPO |
2025-12-17 |
194.52 |
198.36 |
194.52 |
195.68 |
262894 |
190.49 |
| RAJSREESUG |
2025-12-17 |
37.0 |
37.0 |
35.2 |
35.43 |
40823 |
35.41 |
| RAJTV |
2025-12-17 |
40.0 |
46.9 |
40.0 |
42.84 |
202317 |
41.16 |
| RALLIS |
2025-12-17 |
269.9 |
269.9 |
262.4 |
264.45 |
389768 |
259.96 |
| RAMCOCEM |
2025-12-17 |
1052.0 |
1055.0 |
1039.1 |
1053.3 |
83910 |
1029.21 |
| RAMCOIND |
2025-12-17 |
311.5 |
316.0 |
307.05 |
314.4 |
47083 |
310.38 |
| RANEENGINE |
2025-04-21 |
322.5 |
324.45 |
310.55 |
317.75 |
25811 |
293.97 |
| RATNAVEER |
2025-12-17 |
163.0 |
166.35 |
160.09 |
164.77 |
1476922 |
159.66 |
| RBL |
2025-04-21 |
748.0 |
762.45 |
735.0 |
745.05 |
27055 |
716.37 |
| RBZJEWEL |
2025-12-17 |
141.5 |
146.0 |
138.61 |
140.11 |
33944 |
138.7 |
| REGAAL |
2025-12-17 |
73.66 |
76.5 |
71.45 |
74.99 |
858213 |
72.15 |
| REGENCERAM |
2025-12-17 |
46.01 |
53.7 |
46.0 |
47.89 |
44221 |
45.96 |
| RELIABLE |
2025-08-29 |
157.5 |
163.91 |
153.3 |
163.91 |
1033733 |
109.52 |
| RELIANCE |
2025-12-17 |
1550.0 |
1550.0 |
1539.3 |
1544.4 |
7116649 |
1542.99 |
| RELINFRA |
2025-06-04 |
342.0 |
385.7 |
339.2 |
380.6 |
28390440 |
322.06 |
| RELTD |
2025-12-17 |
160.2 |
167.12 |
158.5 |
164.11 |
203860 |
156.62 |
| REMSONSIND |
2025-12-17 |
116.85 |
120.1 |
116.85 |
118.1 |
119499 |
117.5 |
| REPRO |
2025-12-17 |
458.0 |
505.0 |
458.0 |
469.75 |
116081 |
463.52 |
| RETAIL |
2025-12-17 |
26.0 |
30.25 |
25.01 |
29.35 |
80961 |
26.67 |
| RHETAN |
2025-12-17 |
24.6 |
24.75 |
24.4 |
24.45 |
465223 |
24.35 |
| RICOAUTO |
2025-12-17 |
122.4 |
124.56 |
116.35 |
117.38 |
6708556 |
113.05 |
| RKEC |
2025-12-17 |
53.65 |
54.56 |
52.8 |
53.27 |
13840 |
53.21 |
| RML |
2025-12-17 |
734.45 |
750.0 |
734.45 |
747.05 |
4330 |
739.74 |
| RNBDENIMS |
2025-12-17 |
121.0 |
128.4 |
114.42 |
123.07 |
99881 |
121.31 |
| ROLEXRINGS |
2025-12-17 |
131.6 |
132.3 |
126.11 |
128.77 |
1925886 |
124.1 |
| ROLLT |
2025-12-17 |
1.46 |
1.46 |
1.26 |
1.33 |
253531 |
1.3 |
| ROTO |
2025-12-17 |
62.4 |
72.4 |
61.5 |
70.48 |
71972464 |
61.74 |
| RPGLIFE |
2025-12-17 |
2298.5 |
2392.2 |
2298.5 |
2368.1 |
6824 |
2293.27 |
| RPOWER |
2025-12-17 |
34.83 |
37.43 |
34.5 |
35.69 |
137652544 |
35.36 |
| RPTECH |
2025-12-17 |
351.0 |
351.85 |
340.9 |
344.5 |
103161 |
335.78 |
| RRKABEL |
2025-12-17 |
1436.0 |
1438.3 |
1414.0 |
1429.5 |
87727 |
1408.08 |
| RSSOFTWARE |
2025-12-17 |
60.5 |
60.99 |
54.0 |
55.62 |
48724 |
54.88 |
| RSYSTEMS |
2025-12-17 |
417.25 |
425.0 |
411.65 |
419.95 |
92547 |
410.66 |
| RUBYMILLS |
2025-12-17 |
223.91 |
225.0 |
220.01 |
221.76 |
3798 |
215.32 |
| RUCHIRA |
2025-12-17 |
119.95 |
120.01 |
118.56 |
119.4 |
12145 |
119.22 |
| RUSHIL |
2025-12-17 |
23.17 |
23.76 |
23.01 |
23.51 |
223362 |
23.11 |
| RVHL |
2025-09-19 |
61.56 |
64.49 |
59.1 |
59.81 |
119831 |
55.05 |
| S&SPOWER |
2025-12-17 |
322.0 |
322.9 |
298.04 |
298.04 |
10970 |
256.86 |
| SAATVIKGL |
2025-12-17 |
390.0 |
399.25 |
379.0 |
397.2 |
327750 |
377.98 |
| SABTNL |
2025-12-11 |
1578.0 |
1602.8 |
1516.1 |
1583.4 |
136757 |
1403.64 |
| SADBHAV |
2025-12-17 |
10.3 |
10.55 |
10.2 |
10.38 |
244857 |
10.26 |
| SADBHIN |
2025-12-17 |
3.66 |
3.69 |
3.59 |
3.64 |
114878 |
3.63 |
| SADHNANIQ |
2025-12-17 |
7.42 |
7.64 |
7.01 |
7.04 |
1114300 |
6.58 |
| SAGILITY |
2025-12-17 |
50.3 |
51.14 |
50.3 |
50.79 |
27051678 |
49.67 |
| SAH |
2025-06-02 |
108.98 |
108.98 |
105.0 |
106.39 |
27427 |
103.34 |
| SAHYADRI |
2025-12-17 |
254.6 |
259.3 |
245.15 |
258.85 |
4688 |
250.26 |
| SAKAR |
2025-12-17 |
411.0 |
420.95 |
404.1 |
420.0 |
70892 |
401.18 |
| SAKSOFT |
2025-12-17 |
200.49 |
205.6 |
198.71 |
204.62 |
422686 |
194.19 |
| SALSTEEL |
2025-09-10 |
29.9 |
31.53 |
26.62 |
29.63 |
3438061 |
21.58 |
| SAMBHAAV |
2025-11-21 |
10.97 |
11.34 |
10.75 |
10.99 |
1096062 |
9.61 |
| SANDUMA |
2025-12-17 |
206.0 |
211.97 |
202.5 |
204.2 |
1892720 |
203.66 |
| SANGHIIND |
2025-12-17 |
63.0 |
63.42 |
62.11 |
62.32 |
128490 |
62.14 |
| SANGHVIMOV |
2025-12-17 |
313.65 |
313.9 |
307.35 |
311.65 |
167449 |
307.38 |
| SANGINITA |
2025-12-17 |
10.01 |
10.21 |
9.72 |
10.09 |
47980 |
9.87 |
| SARDAEN |
2025-12-17 |
509.0 |
509.0 |
498.25 |
505.8 |
271084 |
493.25 |
| SARVESHWAR |
2025-12-17 |
4.29 |
4.65 |
4.25 |
4.36 |
12300389 |
4.2 |
| SATINDLTD |
2025-06-24 |
96.0 |
98.39 |
94.2 |
94.9 |
734215 |
92.81 |
| SBC |
2025-12-17 |
28.48 |
28.75 |
28.06 |
28.21 |
11644302 |
27.67 |
| SBCL |
2025-12-17 |
445.1 |
449.9 |
441.15 |
445.85 |
31606 |
444.49 |
| SBGLP |
2025-12-17 |
35.94 |
39.9 |
35.73 |
39.18 |
262361 |
32.47 |
| SBIBPB |
2025-12-17 |
48.46 |
48.47 |
47.6 |
48.26 |
30133 |
47.97 |
| SBILIQETF |
2025-12-17 |
1018.71 |
1018.73 |
1018.71 |
1018.73 |
219258 |
1017.92 |
| SBIN |
2025-12-17 |
965.55 |
978.5 |
964.3 |
975.85 |
8013382 |
962.58 |
| SBISILVER |
2025-12-17 |
189.0 |
197.85 |
189.0 |
197.07 |
4414341 |
182.51 |
| SCHAND |
2025-12-17 |
164.51 |
166.31 |
161.41 |
162.45 |
27824 |
161.63 |
| SCPL |
2025-12-17 |
304.84 |
312.2 |
300.0 |
304.81 |
47411 |
254.81 |
| SDL26BEES |
2025-12-17 |
135.0 |
135.89 |
134.56 |
135.52 |
8592 |
134.96 |
| SEAMECLTD |
2025-12-17 |
967.8 |
1064.0 |
965.3 |
1012.35 |
190387 |
1008.64 |
| SECURKLOUD |
2025-11-24 |
32.5 |
34.18 |
27.97 |
28.77 |
1679674 |
22.47 |
| SEJALLTD |
2025-10-24 |
929.95 |
940.6 |
905.15 |
940.35 |
103926 |
815.62 |
| SELAN |
2025-09-19 |
575.0 |
579.65 |
565.7 |
567.9 |
22992 |
563.08 |
| SELMC |
2025-12-17 |
32.99 |
34.0 |
31.61 |
32.83 |
6400 |
31.06 |
| SEMAC |
2025-12-17 |
310.05 |
324.75 |
303.0 |
307.55 |
1736 |
307.25 |
| SENCO |
2025-12-17 |
319.35 |
324.75 |
315.0 |
318.65 |
376121 |
311.49 |
| SENORES |
2025-12-17 |
821.05 |
821.1 |
795.7 |
798.9 |
140565 |
784.36 |
| SEPC |
2025-12-17 |
10.75 |
10.76 |
10.02 |
10.13 |
26671702 |
9.36 |
| SEQUENT |
2025-12-17 |
210.0 |
215.25 |
209.5 |
211.3 |
755622 |
205.48 |
| SETF10GILT |
2025-12-17 |
259.09 |
259.7 |
258.1 |
259.26 |
3150 |
259.16 |
| SETFGOLD |
2025-12-17 |
114.93 |
114.93 |
112.84 |
113.3 |
10201199 |
111.28 |
| SGFIN |
2025-12-17 |
390.8 |
405.5 |
388.05 |
399.35 |
575030 |
391.85 |
| SHAH |
2025-12-17 |
4.85 |
4.91 |
4.62 |
4.85 |
3902360 |
4.38 |
| SHAKTIPUMP |
2025-12-17 |
770.0 |
770.95 |
693.0 |
707.4 |
12420617 |
643.73 |
| SHANTIGEAR |
2025-12-17 |
470.65 |
477.1 |
470.65 |
473.05 |
20643 |
470.97 |
| SHARDACROP |
2025-12-17 |
933.0 |
936.95 |
912.35 |
916.75 |
284816 |
902.07 |
| SHAREINDIA |
2025-12-17 |
179.88 |
181.04 |
175.0 |
176.24 |
291018 |
165.94 |
| SHILCTECH |
2025-12-17 |
4040.1 |
4058.9 |
3940.0 |
3962.2 |
7262 |
3960.34 |
| SHIVAMAUTO |
2025-12-17 |
27.5 |
27.5 |
26.48 |
27.2 |
22110 |
26.94 |
| SHIVATEX |
2025-12-17 |
184.45 |
184.45 |
176.68 |
183.1 |
1357 |
178.81 |
| SHK |
2025-12-17 |
167.48 |
167.99 |
164.7 |
165.66 |
103876 |
165.65 |
| SHOPERSTOP |
2025-12-17 |
439.0 |
448.05 |
438.0 |
445.05 |
20115 |
424.76 |
| SHREEJISPG |
2025-12-17 |
333.4 |
338.45 |
325.35 |
334.8 |
772903 |
333.23 |
| SHRINGARMS |
2025-12-17 |
201.5 |
214.49 |
199.2 |
209.8 |
4499954 |
206.61 |
| SHRIPISTON |
2025-12-17 |
3090.5 |
3158.9 |
3016.0 |
3036.4 |
127880 |
3035.51 |
| SHRIRAMFIN |
2025-12-17 |
856.0 |
875.45 |
855.0 |
864.2 |
11621162 |
846.44 |
| SHYAMMETL |
2025-12-17 |
808.0 |
808.6 |
801.85 |
804.35 |
45494 |
802.58 |
| SHYAMTEL |
2025-12-17 |
12.21 |
14.99 |
12.21 |
12.68 |
179594 |
12.61 |
| SIGIND |
2025-12-17 |
55.8 |
56.57 |
54.12 |
54.54 |
3387 |
52.5 |
| SIGNATURE |
2025-12-17 |
1121.1 |
1134.0 |
1116.2 |
1130.7 |
240664 |
1119.05 |
| SIGNPOST |
2025-12-17 |
218.01 |
221.93 |
217.92 |
221.18 |
10679 |
214.99 |
| SIKKO |
2025-10-27 |
110.0 |
112.0 |
102.85 |
108.08 |
922481 |
101.87 |
| SILGO |
2025-12-17 |
76.5 |
76.5 |
73.5 |
74.39 |
287789 |
72.26 |
| SILLYMONKS |
2025-11-10 |
23.49 |
27.5 |
22.0 |
26.19 |
359906 |
21.17 |
| SILVER |
2025-12-17 |
197.65 |
201.39 |
197.65 |
199.63 |
3815666 |
185.49 |
| SILVER1 |
2025-12-17 |
192.52 |
198.1 |
191.0 |
194.66 |
1519462 |
180.54 |
| SILVER360 |
2025-12-17 |
196.51 |
198.0 |
194.11 |
196.23 |
339073 |
182.62 |
| SILVERADD |
2025-12-17 |
190.2 |
194.85 |
190.2 |
193.75 |
972925 |
179.34 |
| SILVERAG |
2025-12-17 |
192.23 |
196.85 |
192.23 |
195.43 |
793491 |
181.29 |
| SILVERBEES |
2025-12-17 |
190.0 |
193.45 |
189.31 |
192.16 |
63395448 |
177.93 |
| SILVERCASE |
2025-12-17 |
20.05 |
20.88 |
20.03 |
20.28 |
20158244 |
18.85 |
| SILVERETF |
2025-12-17 |
191.65 |
195.59 |
191.65 |
194.63 |
3055801 |
179.85 |
| SILVERIETF |
2025-12-17 |
193.6 |
201.4 |
193.6 |
200.19 |
9421583 |
185.64 |
| SILVERTUC |
2025-12-17 |
876.4 |
881.0 |
825.0 |
835.1 |
181584 |
786.14 |
| SILVRETF |
2025-09-12 |
125.49 |
127.66 |
124.43 |
125.74 |
663019 |
121.85 |
| SIRCA |
2025-12-17 |
482.0 |
484.0 |
477.35 |
480.25 |
130370 |
478.87 |
| SIS |
2025-12-17 |
330.15 |
331.3 |
328.0 |
330.0 |
26139 |
327.93 |
| SKMEGGPROD |
2025-12-17 |
430.0 |
434.25 |
416.05 |
424.25 |
65919 |
419.8 |
| SMARTWORKS |
2025-12-17 |
472.0 |
480.0 |
469.5 |
475.75 |
10324 |
458.66 |
| SMCGLOBAL |
2025-12-17 |
86.7 |
87.61 |
84.2 |
85.05 |
2333359 |
78.95 |
| SMLISUZU |
2025-11-07 |
3125.0 |
3184.8 |
3060.1 |
3142.2 |
42529 |
3088.52 |
| SMSLIFE |
2025-11-25 |
1384.0 |
1430.0 |
1338.0 |
1380.1 |
3713 |
1326.91 |
| SOLARA |
2025-12-17 |
581.0 |
589.5 |
578.5 |
586.9 |
39229 |
582.02 |
| SOMANYCERA |
2025-12-17 |
417.75 |
425.65 |
412.95 |
419.65 |
26077 |
418.03 |
| SOMATEX |
2025-07-15 |
73.0 |
78.23 |
71.18 |
78.22 |
2708502 |
53.89 |
| SONACOMS |
2025-12-17 |
483.95 |
493.5 |
480.8 |
489.9 |
804592 |
486.7 |
| SOUTHWEST |
2025-12-02 |
224.24 |
224.4 |
211.5 |
215.59 |
352618 |
199.68 |
| SPANDANA |
2025-12-17 |
274.65 |
275.05 |
269.0 |
273.75 |
134410 |
263.61 |
| SPCENET |
2025-10-14 |
9.62 |
9.68 |
9.13 |
9.13 |
5413402 |
8.33 |
| SRF |
2025-12-17 |
3002.0 |
3037.4 |
2993.3 |
3033.3 |
238180 |
2940.12 |
| SRGHFL |
2025-12-17 |
262.0 |
268.9 |
260.0 |
268.6 |
480 |
266.28 |
| SRHHYPOLTD |
2025-12-17 |
525.5 |
541.0 |
512.4 |
516.3 |
11660 |
498.65 |
| SRM |
2025-12-17 |
563.5 |
566.45 |
541.55 |
551.8 |
45808 |
537.6 |
| SSWL |
2025-12-17 |
191.27 |
194.29 |
190.0 |
193.1 |
118329 |
190.0 |
| STALLION |
2025-10-20 |
383.65 |
383.65 |
374.0 |
374.0 |
772719 |
351.93 |
| STCINDIA |
2025-12-17 |
118.0 |
121.67 |
117.02 |
117.53 |
19353 |
115.65 |
| STEL |
2025-12-17 |
566.9 |
589.4 |
556.0 |
560.3 |
45449 |
550.56 |
| STUDDS |
2025-12-17 |
550.7 |
551.65 |
537.5 |
542.25 |
59964 |
537.14 |
| STYLAMIND |
2025-12-17 |
2207.2 |
2229.0 |
2203.0 |
2218.2 |
28100 |
2168.84 |
| SUNDARMFIN |
2025-12-17 |
4769.0 |
4819.9 |
4754.0 |
4799.1 |
25869 |
4748.67 |
| SUNDARMHLD |
2025-10-15 |
694.0 |
694.0 |
666.95 |
684.25 |
147641 |
654.17 |
| SUNDRMFAST |
2025-12-17 |
935.1 |
944.8 |
935.1 |
939.15 |
13073 |
938.6 |
| SUNFLAG |
2025-12-17 |
257.0 |
260.6 |
255.95 |
259.7 |
121659 |
255.84 |
| SUPRAJIT |
2025-12-17 |
463.1 |
472.0 |
460.3 |
469.35 |
101887 |
455.98 |
| SUPREMEIND |
2025-12-17 |
3399.1 |
3399.1 |
3323.1 |
3345.2 |
256897 |
3316.56 |
| SURAKSHA |
2025-12-17 |
284.25 |
284.6 |
278.0 |
280.65 |
10374 |
280.64 |
| SURANAT&P |
2025-12-17 |
20.25 |
20.25 |
19.55 |
19.7 |
33754 |
19.63 |
| SURYAROSNI |
2025-12-17 |
267.5 |
270.7 |
262.05 |
262.9 |
313576 |
259.18 |
| SUYOG |
2025-12-17 |
644.45 |
671.55 |
642.2 |
658.35 |
21039 |
630.66 |
| SVLL |
2025-12-17 |
685.15 |
720.0 |
685.15 |
716.7 |
499 |
704.56 |
| SVPGLOB |
2025-11-28 |
6.87 |
6.89 |
6.5 |
6.89 |
1217473 |
4.57 |
| SWANCORP |
2025-12-17 |
460.0 |
481.0 |
457.0 |
474.8 |
2333449 |
456.31 |
| SWANENERGY |
2025-09-03 |
458.4 |
467.9 |
458.2 |
460.9 |
769547 |
460.52 |
| SYNGENE |
2025-12-17 |
642.0 |
652.95 |
642.0 |
646.5 |
888872 |
641.19 |
| TAINWALCHM |
2025-12-17 |
212.0 |
212.0 |
196.36 |
199.26 |
41067 |
175.8 |
| TAKE |
2025-10-14 |
17.77 |
17.77 |
16.08 |
17.77 |
5304661 |
14.43 |
| TARACHAND |
2025-12-17 |
76.54 |
77.72 |
74.01 |
74.32 |
70857 |
73.86 |
| TARAPUR |
2025-10-21 |
34.62 |
35.72 |
34.62 |
34.62 |
40559 |
32.84 |
| TARC |
2025-12-17 |
147.6 |
153.15 |
147.6 |
151.03 |
412080 |
147.9 |
| TARIL |
2025-12-17 |
290.65 |
294.75 |
280.05 |
282.75 |
8544739 |
260.64 |
| TARSONS |
2025-12-17 |
229.2 |
240.2 |
227.01 |
228.52 |
316647 |
227.4 |
| TATACAP |
2025-12-17 |
325.0 |
329.0 |
325.0 |
326.25 |
1310814 |
324.78 |
| TATACOMM |
2025-12-17 |
1823.6 |
1845.8 |
1805.0 |
1827.7 |
121148 |
1811.82 |
| TATACONSUM |
2025-12-17 |
1170.0 |
1187.9 |
1170.0 |
1179.8 |
1502200 |
1154.24 |
| TATAGOLD |
2025-12-17 |
12.52 |
13.5 |
12.52 |
12.89 |
59358664 |
12.65 |
| TATASTEEL |
2025-12-17 |
170.09 |
171.3 |
169.66 |
170.34 |
11624504 |
167.16 |
| TATSILV |
2025-12-17 |
18.85 |
19.73 |
18.66 |
19.53 |
84896048 |
18.09 |
| TBOTEK |
2025-12-17 |
1710.0 |
1714.9 |
1675.0 |
1682.7 |
62727 |
1659.37 |
| TCIEXP |
2025-12-17 |
582.0 |
587.0 |
571.6 |
583.35 |
9822 |
573.79 |
| TCIFINANCE |
2025-12-17 |
11.2 |
13.44 |
10.82 |
13.44 |
223930 |
11.4 |
| TCLCONS |
2025-02-06 |
53.65 |
55.39 |
52.33 |
53.85 |
117366 |
51.28 |
| TCS |
2025-12-17 |
3200.5 |
3236.9 |
3200.5 |
3217.8 |
1376350 |
3216.69 |
| TDPOWERSYS |
2025-12-17 |
689.0 |
725.0 |
683.1 |
716.8 |
1135091 |
694.02 |
| TECHM |
2025-12-17 |
1578.2 |
1586.2 |
1570.3 |
1579.4 |
582251 |
1571.69 |
| TECILCHEM |
2025-12-17 |
19.7 |
19.7 |
18.26 |
19.52 |
603 |
18.8 |
| TEGA |
2025-12-17 |
1914.9 |
1917.4 |
1905.3 |
1910.7 |
99633 |
1899.67 |
| TFL |
2025-12-17 |
13.01 |
15.67 |
12.61 |
15.67 |
691710 |
13.78 |
| THANGAMAYL |
2025-12-17 |
3214.9 |
3536.3 |
3206.8 |
3314.6 |
396785 |
3223.71 |
| THELEELA |
2025-12-17 |
414.05 |
414.5 |
406.05 |
410.15 |
116798 |
398.26 |
| THERMAX |
2025-12-17 |
2883.1 |
2889.4 |
2863.1 |
2882.7 |
59916 |
2845.55 |
| THOMASCOOK |
2025-12-17 |
146.08 |
146.49 |
141.25 |
142.1 |
530916 |
140.9 |
| THYROCARE |
2025-12-17 |
455.0 |
455.9 |
436.85 |
442.1 |
310424 |
431.82 |
| TICL |
2025-11-13 |
33.13 |
33.7 |
32.73 |
33.06 |
2116431 |
31.24 |
| TIMESGTY |
2025-07-31 |
254.96 |
264.66 |
235.3 |
251.09 |
77533 |
220.26 |
| TIMKEN |
2025-12-17 |
3070.0 |
3132.0 |
3039.8 |
3079.1 |
27987 |
3065.92 |
| TIPSFILMS |
2025-12-17 |
425.05 |
426.6 |
410.0 |
412.55 |
2497 |
408.23 |
| TIPSMUSIC |
2025-12-17 |
555.0 |
559.85 |
544.05 |
548.9 |
110746 |
540.62 |
| TIRUMALCHM |
2025-12-17 |
239.29 |
239.29 |
232.21 |
236.86 |
72342 |
230.26 |
| TITAN |
2025-12-17 |
3930.0 |
3935.7 |
3890.0 |
3907.9 |
601010 |
3850.4 |
| TMCV |
2025-12-17 |
389.0 |
397.5 |
383.55 |
386.9 |
10044939 |
372.57 |
| TNPL |
2025-12-17 |
143.0 |
145.5 |
143.0 |
143.88 |
31078 |
141.65 |
| TNTELE |
2025-12-17 |
10.73 |
10.73 |
10.0 |
10.3 |
18233 |
10.12 |
| TPLPLASTEH |
2025-12-17 |
69.7 |
70.0 |
67.42 |
68.62 |
96016 |
67.21 |
| TRANSRAILL |
2025-12-17 |
599.65 |
599.65 |
585.0 |
588.1 |
333243 |
581.32 |
| TRANSWORLD |
2025-12-17 |
196.15 |
227.0 |
196.15 |
212.96 |
288422 |
180.78 |
| TREEHOUSE |
2025-12-17 |
8.88 |
8.95 |
8.34 |
8.51 |
13293 |
8.45 |
| TREJHARA |
2025-12-03 |
277.05 |
277.4 |
260.7 |
263.1 |
39633 |
226.28 |
| TREL |
2025-12-17 |
28.41 |
29.36 |
28.41 |
28.85 |
100592 |
26.83 |
| TRF |
2025-12-17 |
312.05 |
312.6 |
302.25 |
304.65 |
8315 |
299.72 |
| TRIVENI |
2025-12-17 |
372.1 |
378.95 |
369.65 |
376.1 |
547273 |
356.95 |
| TTL |
2025-12-17 |
8.89 |
9.0 |
8.73 |
8.93 |
150053 |
8.85 |
| TTML |
2025-12-17 |
50.9 |
51.3 |
49.86 |
50.63 |
8293139 |
50.09 |
| TVSMOTOR |
2025-12-17 |
3617.8 |
3659.2 |
3611.0 |
3638.9 |
423064 |
3633.6 |
| TVSSCS |
2025-12-17 |
105.9 |
106.42 |
105.46 |
106.05 |
254362 |
105.49 |
| TVTODAY |
2025-12-17 |
135.4 |
135.4 |
133.45 |
134.78 |
16754 |
134.57 |
| TVVISION |
2025-12-17 |
11.27 |
11.27 |
11.27 |
11.27 |
31424 |
7.4 |
| UDAICEMENT |
2025-08-22 |
36.45 |
36.69 |
35.85 |
36.23 |
695413 |
35.65 |
| UDS |
2025-12-17 |
177.74 |
177.74 |
171.6 |
173.41 |
82189 |
172.51 |
| UFBL |
2025-12-17 |
182.5 |
185.8 |
180.88 |
182.68 |
36174 |
180.8 |
| UFO |
2025-12-17 |
81.51 |
86.7 |
80.6 |
84.32 |
583284 |
78.18 |
| UGARSUGAR |
2025-12-17 |
44.68 |
45.6 |
44.36 |
44.92 |
175916 |
42.98 |
| UJJIVANSFB |
2025-12-17 |
54.0 |
54.5 |
53.67 |
54.35 |
7736762 |
53.35 |
| UNICHEMLAB |
2025-12-17 |
465.3 |
470.0 |
454.1 |
456.8 |
6539 |
453.17 |
| UNIDT |
2025-12-17 |
203.98 |
206.81 |
201.52 |
203.52 |
9179 |
201.12 |
| UNIENTER |
2025-12-17 |
142.55 |
142.55 |
139.01 |
140.0 |
369 |
139.57 |
| UNIONBANK |
2025-12-17 |
152.95 |
154.38 |
152.5 |
153.04 |
9900117 |
151.57 |
| UNIONGOLD |
2025-12-17 |
129.6 |
130.75 |
129.6 |
130.55 |
34347 |
127.56 |
| UNIPARTS |
2025-12-17 |
497.45 |
498.95 |
485.0 |
488.35 |
38488 |
485.38 |
| UNITEDPOLY |
2025-11-12 |
44.02 |
45.72 |
42.41 |
43.71 |
1317402 |
31.01 |
| UNITEDTEA |
2025-12-17 |
425.0 |
444.65 |
425.0 |
443.0 |
820 |
442.92 |
| UNIVASTU |
2025-12-17 |
68.72 |
69.71 |
66.69 |
67.67 |
62347 |
66.73 |
| UNOMINDA |
2025-12-17 |
1257.0 |
1268.5 |
1241.0 |
1248.8 |
380071 |
1248.57 |
| URAVI |
2025-01-15 |
422.4 |
424.95 |
408.35 |
410.25 |
1604 |
402.56 |
| URAVIDEF |
2025-12-17 |
168.69 |
168.99 |
161.01 |
167.5 |
2758 |
164.52 |
| USHAMART |
2025-12-17 |
458.6 |
458.6 |
452.4 |
455.1 |
196210 |
439.4 |
| UTTAMSUGAR |
2025-12-17 |
253.05 |
255.95 |
251.16 |
254.69 |
53903 |
241.11 |
| VAL30IETF |
2025-12-17 |
14.25 |
14.37 |
14.25 |
14.35 |
99944 |
14.2 |
| VASWANI |
2025-12-17 |
64.0 |
64.0 |
59.26 |
60.29 |
86174 |
56.75 |
| VCL |
2025-11-26 |
1.66 |
1.66 |
1.66 |
1.66 |
670143 |
1.35 |
| VEDL |
2025-12-17 |
580.0 |
580.45 |
566.1 |
569.8 |
30344596 |
536.71 |
| VEEDOL |
2025-12-17 |
1627.9 |
1645.0 |
1620.2 |
1636.1 |
3552 |
1620.66 |
| VENKEYS |
2025-12-17 |
1432.7 |
1444.5 |
1415.0 |
1421.3 |
31395 |
1411.69 |
| VENUSREM |
2025-12-01 |
695.3 |
748.85 |
665.3 |
727.05 |
187411 |
681.9 |
| VERTOZ |
2025-12-17 |
73.25 |
74.65 |
72.72 |
74.09 |
204889 |
72.92 |
| VETO |
2025-12-17 |
106.0 |
110.96 |
106.0 |
109.92 |
23122 |
108.89 |
| VGL |
2025-12-17 |
146.4 |
158.11 |
140.84 |
155.36 |
94721 |
146.32 |
| VIJIFIN |
2025-12-17 |
2.46 |
2.63 |
2.46 |
2.5 |
135751 |
2.5 |
| VIKASLIFE |
2025-12-17 |
1.81 |
1.83 |
1.8 |
1.82 |
1560078 |
1.82 |
| VIMTALABS |
2025-12-17 |
599.85 |
609.8 |
590.1 |
603.25 |
164862 |
600.17 |
| VINEETLAB |
2025-12-17 |
42.85 |
43.5 |
42.11 |
42.13 |
53974 |
41.86 |
| VINYLINDIA |
2025-12-17 |
243.8 |
245.0 |
242.0 |
242.92 |
2906 |
240.27 |
| VIPIND |
2025-12-17 |
351.5 |
355.0 |
350.0 |
354.2 |
59342 |
351.84 |
| VIPULLTD |
2025-12-17 |
11.0 |
11.29 |
10.5 |
10.63 |
641837 |
9.25 |
| VIRINCHI |
2025-09-23 |
31.2 |
31.5 |
29.91 |
30.82 |
306132 |
30.62 |
| VISHNU |
2025-12-17 |
510.55 |
524.6 |
498.0 |
515.9 |
198172 |
498.27 |
| VMART |
2025-12-17 |
757.0 |
767.95 |
749.55 |
757.9 |
78020 |
755.44 |
| VMM |
2025-12-17 |
135.9 |
135.97 |
132.76 |
133.85 |
7584575 |
132.9 |
| VOLTAS |
2025-12-17 |
1390.0 |
1396.0 |
1375.7 |
1380.5 |
662702 |
1355.0 |
| VSSL |
2025-12-17 |
287.0 |
301.7 |
287.0 |
296.55 |
164786 |
286.58 |
| VSTL |
2025-12-17 |
139.0 |
140.0 |
128.35 |
130.05 |
19347 |
128.7 |
| VSTTILLERS |
2025-12-17 |
5730.0 |
5762.5 |
5688.0 |
5711.0 |
7150 |
5696.8 |
| VTL |
2025-12-17 |
450.0 |
452.5 |
439.7 |
449.0 |
138388 |
441.67 |
| WALCHANNAG |
2025-12-17 |
166.8 |
187.8 |
165.35 |
174.46 |
5766348 |
162.99 |
| WEIZMANIND |
2025-12-17 |
98.55 |
101.99 |
98.55 |
101.38 |
1390 |
101.38 |
| WELINV |
2025-12-17 |
1460.1 |
1460.1 |
1350.0 |
1398.5 |
26075 |
1359.63 |
| WENDT |
2025-12-17 |
8209.0 |
8209.0 |
8010.0 |
8060.5 |
3836 |
8041.3 |
| WEWIN |
2025-10-15 |
75.79 |
77.8 |
70.15 |
74.07 |
541731 |
59.45 |
| WHEELS |
2025-12-17 |
870.0 |
880.0 |
850.85 |
855.7 |
22999 |
843.29 |
| WIPRO |
2025-12-17 |
259.0 |
262.13 |
258.31 |
261.14 |
4923276 |
259.56 |
| WOCKPHARMA |
2025-12-17 |
1357.2 |
1394.4 |
1348.3 |
1358.9 |
669800 |
1339.72 |
| WORTH |
2025-10-09 |
156.94 |
159.69 |
155.15 |
159.0 |
17850 |
155.25 |
| WSI |
2025-12-17 |
83.0 |
90.0 |
82.5 |
87.56 |
278285 |
79.95 |
| XELPMOC |
2025-10-24 |
144.44 |
144.44 |
125.35 |
127.96 |
52728 |
127.21 |
| YAARI |
2025-05-28 |
16.47 |
16.49 |
15.76 |
16.04 |
186613 |
15.51 |
| YUKEN |
2025-12-17 |
861.35 |
870.05 |
857.5 |
863.1 |
3038 |
851.93 |
| ZAGGLE |
2025-12-17 |
361.85 |
361.85 |
353.0 |
354.8 |
274027 |
351.0 |
| ZEEMEDIA |
2025-12-17 |
9.03 |
9.14 |
9.0 |
9.1 |
931159 |
9.02 |
| ZENITHEXPO |
2025-12-17 |
234.9 |
244.8 |
230.45 |
238.55 |
1379 |
237.26 |
| ZFCVINDIA |
2025-12-17 |
14881.0 |
15285.0 |
14588.0 |
14705.0 |
29334 |
14587.3 |
| ZOMATO |
2025-04-08 |
213.19 |
219.19 |
210.81 |
215.19 |
62002512 |
208.14 |
| ZOTA |
2025-12-17 |
1667.7 |
1667.7 |
1628.0 |
1643.6 |
86656 |
1621.45 |
| ZUARI |
2025-12-17 |
315.65 |
316.35 |
306.2 |
308.5 |
406583 |
292.83 |
| ZUARIIND |
2025-12-17 |
324.9 |
324.9 |
314.3 |
317.6 |
80279 |
315.03 |
| ZYDUSWELL |
2025-12-17 |
428.0 |
429.4 |
422.0 |
426.8 |
79447 |
421.69 |