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.
All data has been collected after the market closed – 14 January 2026
| symbol | date | open | high | low | close | volume | ema |
|---|---|---|---|---|---|---|---|
| 360ONE | 2026-01-14 | 1135.4 | 1164.3 | 1130.1 | 1149.2 | 665428 | 1093.56 |
| ABCAPITAL | 2026-01-14 | 350.8 | 359.4 | 347.5 | 358.6 | 4102260 | 289.52 |
| ADANIENSOL | 2026-01-14 | 937.0 | 937.0 | 918.6 | 922.6 | 1589464 | 917.38 |
| ADANIPORTS | 2026-01-14 | 1429.0 | 1438.9 | 1423.0 | 1430.0 | 1278819 | 1402.26 |
| ALKEM | 2026-01-14 | 5888.0 | 5888.5 | 5778.5 | 5830.5 | 89063 | 5394.15 |
| APLAPOLLO | 2026-01-14 | 1905.0 | 1950.3 | 1900.1 | 1934.7 | 819363 | 1716.63 |
| APOLLOHOSP | 2026-01-14 | 7258.0 | 7325.5 | 7242.5 | 7272.5 | 383251 | 7259.25 |
| ASHOKLEY | 2026-01-14 | 185.21 | 187.69 | 184.15 | 186.89 | 7446179 | 173.43 |
| ASIANPAINT | 2026-01-14 | 2884.0 | 2884.0 | 2807.3 | 2813.9 | 958254 | 2601.58 |
| AUBANK | 2026-01-14 | 964.0 | 980.8 | 963.5 | 976.35 | 2737259 | 812.24 |
| AUROPHARMA | 2026-01-14 | 1165.0 | 1189.1 | 1158.0 | 1180.1 | 726275 | 1163.51 |
| AXISBANK | 2026-01-14 | 1255.0 | 1308.0 | 1253.5 | 1298.8 | 7776704 | 1184.76 |
| BAJAJ-AUTO | 2026-01-14 | 9576.0 | 9610.0 | 9494.0 | 9579.5 | 335206 | 8868.38 |
| BAJAJFINSV | 2026-01-14 | 2003.5 | 2015.8 | 1993.6 | 2000.9 | 1062849 | 1992.35 |
| BANKBARODA | 2026-01-14 | 302.55 | 308.4 | 299.35 | 307.7 | 11134333 | 263.24 |
| BANKINDIA | 2026-01-14 | 147.76 | 153.73 | 146.12 | 152.87 | 16837377 | 127.71 |
| BDL | 2026-01-14 | 1519.9 | 1535.0 | 1509.0 | 1513.6 | 1090780 | 1512.36 |
| BEL | 2026-01-14 | 411.0 | 420.8 | 411.0 | 417.6 | 17676239 | 378.91 |
| BHARATFORG | 2026-01-14 | 1454.9 | 1464.6 | 1440.0 | 1447.2 | 306790 | 1308.53 |
| BHARTIARTL | 2026-01-14 | 2015.1 | 2034.0 | 2008.7 | 2022.5 | 4842964 | 1935.38 |
| BHEL | 2026-01-14 | 265.95 | 272.35 | 263.5 | 267.45 | 9508874 | 253.52 |
| BIOCON | 2026-01-14 | 375.4 | 383.85 | 372.95 | 379.0 | 3555556 | 368.43 |
| BOSCHLTD | 2026-01-14 | 37900.0 | 38255.0 | 36930.0 | 37455.0 | 22519 | 35930.36 |
| BPCL | 2026-01-14 | 354.5 | 358.5 | 351.15 | 356.9 | 7777436 | 341.54 |
| BRITANNIA | 2026-01-14 | 5893.5 | 5945.5 | 5868.0 | 5906.5 | 307200 | 5744.19 |
| CANBK | 2026-01-14 | 151.3 | 154.55 | 150.4 | 153.89 | 21735599 | 131.91 |
| CHOLAFIN | 2026-01-14 | 1690.1 | 1714.7 | 1681.0 | 1689.5 | 2111292 | 1591.66 |
| CUMMINSIND | 2026-01-14 | 3970.0 | 4038.4 | 3946.0 | 4029.2 | 853871 | 3870.69 |
| DABUR | 2026-01-14 | 518.1 | 523.7 | 511.1 | 513.75 | 798936 | 511.89 |
| DALBHARAT | 2026-01-14 | 2105.0 | 2183.9 | 2092.1 | 2177.3 | 485036 | 2091.95 |
| DIVISLAB | 2026-01-14 | 6405.0 | 6462.0 | 6345.5 | 6355.5 | 524643 | 6239.23 |
| EICHERMOT | 2026-01-14 | 7390.0 | 7390.0 | 7236.0 | 7358.0 | 426082 | 6373.35 |
| ETERNAL | 2026-01-14 | 292.5 | 299.9 | 291.0 | 299.25 | 48489262 | 283.29 |
| FEDERALBNK | 2026-01-14 | 248.5 | 248.5 | 242.3 | 246.85 | 11287769 | 221.85 |
| FORTIS | 2026-01-14 | 908.0 | 917.05 | 903.0 | 909.95 | 2425030 | 854.73 |
| GLENMARK | 2026-01-14 | 2025.0 | 2041.8 | 2003.3 | 2011.3 | 519013 | 1839.66 |
| GMRAIRPORT | 2026-01-14 | 98.54 | 100.13 | 98.16 | 99.7 | 19678439 | 92.7 |
| GODREJCP | 2026-01-14 | 1229.0 | 1239.0 | 1222.6 | 1226.9 | 785823 | 1192.7 |
| GRANULES | 2026-01-14 | 588.4 | 602.45 | 585.2 | 599.35 | 533141 | 540.05 |
| GRASIM | 2026-01-14 | 2774.0 | 2821.1 | 2755.1 | 2795.8 | 452326 | 2739.59 |
| HCLTECH | 2026-01-14 | 1665.0 | 1677.9 | 1649.2 | 1668.5 | 2470615 | 1593.39 |
| HEROMOTOCO | 2026-01-14 | 5720.0 | 5741.0 | 5640.0 | 5676.5 | 368182 | 5186.02 |
| HINDALCO | 2026-01-14 | 941.0 | 959.0 | 936.75 | 955.35 | 7050653 | 756.95 |
| HINDCOPPER | 2026-01-14 | 548.05 | 576.0 | 545.65 | 572.8 | 53419763 | 327.59 |
| HINDPETRO | 2026-01-14 | 447.35 | 448.2 | 437.25 | 440.15 | 8097390 | 431.55 |
| HINDZINC | 2026-01-14 | 640.0 | 670.95 | 636.45 | 654.2 | 27694609 | 494.91 |
| ICICIBANK | 2026-01-14 | 1425.6 | 1443.9 | 1414.9 | 1418.4 | 13832255 | 1370.83 |
| ICICIPRULI | 2026-01-14 | 685.0 | 700.0 | 665.8 | 669.25 | 4004960 | 627.96 |
| IDEA | 2026-01-14 | 10.83 | 11.2 | 10.81 | 11.08 | 697551451 | 9.26 |
| IDFCFIRSTB | 2026-01-14 | 82.96 | 83.41 | 82.3 | 83.07 | 13353054 | 75.04 |
| IIFL | 2026-01-14 | 640.0 | 640.85 | 629.4 | 635.35 | 674117 | 501.41 |
| INDIANB | 2026-01-14 | 820.0 | 849.9 | 808.5 | 846.4 | 3279844 | 716.77 |
| INDUSINDBK | 2026-01-14 | 913.0 | 948.9 | 905.0 | 944.5 | 11559313 | 860.3 |
| INDUSTOWER | 2026-01-14 | 432.25 | 443.7 | 432.25 | 438.4 | 9332296 | 382.53 |
| INFY | 2026-01-14 | 1588.0 | 1617.0 | 1583.1 | 1599.8 | 7557157 | 1580.63 |
| IOC | 2026-01-14 | 157.0 | 159.59 | 156.09 | 159.16 | 10309941 | 152.48 |
| JINDALSTEL | 2026-01-14 | 1012.0 | 1046.0 | 1006.0 | 1040.7 | 1727062 | 993.54 |
| JSL | 2026-01-14 | 780.4 | 799.25 | 769.55 | 794.1 | 752362 | 737.58 |
| JSWSTEEL | 2026-01-14 | 1179.9 | 1201.9 | 1170.3 | 1181.8 | 2281726 | 1083.39 |
| KEI | 2026-01-14 | 4290.0 | 4393.5 | 4267.0 | 4384.6 | 280180 | 3999.92 |
| LAURUSLABS | 2026-01-14 | 1063.0 | 1098.9 | 1057.8 | 1090.5 | 2383234 | 858.57 |
| LT | 2026-01-14 | 3900.0 | 3904.9 | 3856.6 | 3865.8 | 1914244 | 3766.6 |
| LTF | 2026-01-14 | 286.1 | 296.45 | 283.7 | 295.8 | 10569647 | 242.34 |
| LTIM | 2026-01-14 | 6105.0 | 6105.0 | 6014.5 | 6030.5 | 165031 | 5590.0 |
| LUPIN | 2026-01-14 | 2168.2 | 2216.7 | 2156.4 | 2195.9 | 737880 | 2015.98 |
| M&M | 2026-01-14 | 3663.0 | 3682.0 | 3635.1 | 3649.5 | 1573135 | 3370.61 |
| M&MFIN | 2026-01-14 | 362.8 | 363.8 | 353.05 | 354.95 | 1850607 | 307.39 |
| MANAPPURAM | 2026-01-14 | 307.0 | 309.6 | 303.0 | 309.0 | 3052968 | 265.74 |
| MARICO | 2026-01-14 | 753.15 | 758.4 | 747.1 | 749.8 | 720895 | 712.69 |
| MARUTI | 2026-01-14 | 16390.0 | 16412.0 | 16090.0 | 16152.0 | 240043 | 14634.09 |
| MFSL | 2026-01-14 | 1631.0 | 1658.3 | 1627.6 | 1649.1 | 422995 | 1524.66 |
| MPHASIS | 2026-01-14 | 2876.1 | 2882.9 | 2773.7 | 2788.8 | 363314 | 2769.1 |
| MUTHOOTFIN | 2026-01-14 | 3936.0 | 3954.3 | 3888.0 | 3938.1 | 291366 | 3033.01 |
| NATIONALUM | 2026-01-14 | 359.0 | 374.3 | 356.3 | 373.55 | 27306024 | 233.47 |
| NTPC | 2026-01-14 | 338.9 | 350.5 | 337.45 | 349.1 | 20389924 | 336.49 |
| NYKAA | 2026-01-14 | 255.9 | 256.3 | 251.1 | 254.85 | 3678434 | 231.09 |
| OIL | 2026-01-14 | 449.8 | 467.5 | 449.5 | 458.0 | 12398467 | 426.84 |
| ONGC | 2026-01-14 | 243.99 | 251.0 | 243.58 | 248.23 | 33094088 | 243.77 |
| PAYTM | 2026-01-14 | 1285.0 | 1322.4 | 1281.0 | 1313.3 | 2374640 | 1126.8 |
| PERSISTENT | 2026-01-14 | 6325.0 | 6350.0 | 6230.0 | 6274.0 | 327713 | 5806.05 |
| PHOENIXLTD | 2026-01-14 | 1889.4 | 1889.5 | 1855.7 | 1868.4 | 419910 | 1727.42 |
| PNB | 2026-01-14 | 124.55 | 129.0 | 124.52 | 128.68 | 34920863 | 112.99 |
| PNBHOUSING | 2026-01-14 | 968.0 | 982.45 | 967.8 | 975.0 | 353129 | 917.98 |
| POLYCAB | 2026-01-14 | 7328.0 | 7538.0 | 7303.5 | 7323.5 | 1655893 | 7020.37 |
| POONAWALLA | 2026-01-14 | 459.0 | 474.0 | 456.35 | 471.25 | 715687 | 443.62 |
| RBLBANK | 2026-01-14 | 304.7 | 312.75 | 304.25 | 312.0 | 3432977 | 268.35 |
| SAIL | 2026-01-14 | 147.76 | 152.65 | 147.21 | 152.44 | 26571101 | 130.93 |
| SBILIFE | 2026-01-14 | 2070.2 | 2082.0 | 2063.3 | 2068.8 | 942775 | 1851.58 |
| SBIN | 2026-01-14 | 1030.0 | 1030.4 | 1020.5 | 1028.35 | 7370514 | 881.0 |
| SHRIRAMFIN | 2026-01-14 | 980.0 | 990.5 | 970.4 | 981.1 | 3846614 | 934.44 |
| SRF | 2026-01-14 | 3003.0 | 3068.1 | 3003.0 | 3032.0 | 291875 | 2921.99 |
| TATACOMM | 2026-01-14 | 1734.0 | 1767.8 | 1720.0 | 1753.6 | 86369 | 1745.33 |
| TATACONSUM | 2026-01-14 | 1189.4 | 1191.0 | 1168.6 | 1171.4 | 577684 | 1121.91 |
| TATASTEEL | 2026-01-14 | 182.57 | 190.65 | 181.66 | 189.25 | 55907778 | 165.1 |
| TECHM | 2026-01-14 | 1612.9 | 1613.0 | 1583.1 | 1588.5 | 1570385 | 1532.15 |
| TITAN | 2026-01-14 | 4241.9 | 4283.0 | 4211.0 | 4221.5 | 998692 | 3665.34 |
| TMCV | 2026-01-14 | 426.05 | 436.0 | 422.65 | 433.75 | 9765782 | 345.86 |
| TORNTPHARM | 2026-01-14 | 3940.3 | 4012.9 | 3906.4 | 4003.7 | 194665 | 3556.39 |
| TVSMOTOR | 2026-01-14 | 3770.0 | 3770.1 | 3682.0 | 3690.4 | 601520 | 3228.68 |
| ULTRACEMCO | 2026-01-14 | 12074.0 | 12323.0 | 11942.0 | 12255.0 | 408660 | 11827.38 |
| UNIONBANK | 2026-01-14 | 166.2 | 180.69 | 164.8 | 179.27 | 88500243 | 142.07 |
| UNOMINDA | 2026-01-14 | 1200.8 | 1209.6 | 1188.7 | 1192.4 | 588659 | 1172.96 |
| UPL | 2026-01-14 | 774.0 | 784.0 | 761.4 | 780.4 | 2672389 | 698.45 |
| VEDL | 2026-01-14 | 647.0 | 679.45 | 642.15 | 675.75 | 45759805 | 492.25 |
| VOLTAS | 2026-01-14 | 1459.0 | 1459.0 | 1429.1 | 1439.9 | 464407 | 1387.54 |
| YESBANK | 2026-01-14 | 22.8 | 23.06 | 22.67 | 22.95 | 69741380 | 21.18 |